79,225€
-0,53%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 79,45 | 79,95 | 78,23 | 79,48 | -0,22% | - |
| 14.05.2026 | 79,65 | 79,65 | 79,65 | 79,65 | 0,82% | - |
| 13.05.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,13% | - |
| 12.05.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 0,32% | - |
| 11.05.2026 | 78,65 | 78,65 | 78,65 | 78,65 | 3,15% | - |
| 08.05.2026 | 76,25 | 76,25 | 76,25 | 76,25 | -0,26% | - |
| 07.05.2026 | 76,45 | 76,45 | 76,45 | 76,45 | 0,07% | - |
| 06.05.2026 | 74,45 | 76,40 | 74,45 | 76,40 | 5,74% | 300,00 |
| 05.05.2026 | 72,25 | 72,25 | 72,25 | 72,25 | 0,21% | - |
| 04.05.2026 | 72,25 | 72,25 | 72,10 | 72,10 | 4,19% | 23,00 |
| 30.04.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 7,29% | - |
| 29.04.2026 | 68,90 | 68,90 | 64,50 | 64,50 | -9,28% | 22,00 |
| 28.04.2026 | 70,95 | 71,25 | 70,95 | 71,10 | 0,71% | 222,00 |
| 27.04.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 3,67% | - |
| 24.04.2026 | 68,10 | 68,10 | 68,10 | 68,10 | 0,59% | - |
| 23.04.2026 | 67,70 | 67,70 | 67,70 | 67,70 | 1,58% | - |
| 22.04.2026 | 66,05 | 66,65 | 66,05 | 66,65 | 2,38% | 35,00 |
| 21.04.2026 | 63,75 | 65,10 | 63,75 | 65,10 | 3,99% | 40,00 |
| 20.04.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 1,13% | - |
| 17.04.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 4,92% | - |
| 16.04.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 15.04.2026 | 57,95 | 58,50 | 57,95 | 58,50 | 0,34% | 14,00 |
| 14.04.2026 | 57,10 | 58,30 | 57,10 | 58,30 | 2,73% | 200,00 |
| 13.04.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 2,53% | 50,00 |
| 10.04.2026 | 55,35 | 55,35 | 55,35 | 55,35 | -0,72% | - |
| 09.04.2026 | 55,75 | 55,75 | 55,75 | 55,75 | -1,93% | - |
| 08.04.2026 | 56,20 | 56,90 | 56,20 | 56,85 | 2,62% | 60,00 |
| 07.04.2026 | 54,85 | 55,40 | 54,85 | 55,40 | 3,07% | 50,00 |
| 02.04.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,28% | 15,00 |
| 01.04.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 4,38% | - |
| 31.03.2026 | 51,35 | 51,35 | 51,35 | 51,35 | 2,70% | - |
| 30.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,34% | 35,00 |
| 27.03.2026 | 51,50 | 51,50 | 51,20 | 51,20 | -2,94% | 70,00 |
| 26.03.2026 | 52,75 | 52,75 | 52,75 | 52,75 | 0,38% | - |
| 25.03.2026 | 52,45 | 52,55 | 52,45 | 52,55 | 3,44% | - |
| 24.03.2026 | 51,15 | 51,15 | 50,80 | 50,80 | 2,05% | - |
| 23.03.2026 | 49,78 | 49,78 | 49,78 | 49,78 | -2,01% | - |
| 20.03.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -2,59% | - |
| 19.03.2026 | 52,15 | 52,15 | 52,15 | 52,15 | -2,34% | - |
| 18.03.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 0,66% | - |
| 17.03.2026 | 53,15 | 53,15 | 53,05 | 53,05 | -0,84% | 80,00 |
| 16.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,19% | 100,00 |
| 13.03.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -1,29% | - |
| 12.03.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 0,93% | - |
| 11.03.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -1,47% | - |
| 10.03.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 5,53% | - |
| 09.03.2026 | 51,55 | 51,55 | 51,55 | 51,55 | -2,27% | 110,00 |
| 06.03.2026 | 52,75 | 52,75 | 52,75 | 52,75 | -4,09% | - |
| 05.03.2026 | 55,25 | 55,25 | 55,00 | 55,00 | -0,72% | 10,00 |
| 04.03.2026 | 54,20 | 55,40 | 54,20 | 55,40 | 0,27% | 25,00 |
| 03.03.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -0,54% | - |
| 02.03.2026 | 55,55 | 55,55 | 55,55 | 55,55 | -2,11% | - |
| 27.02.2026 | 56,65 | 56,75 | 56,65 | 56,75 | -0,53% | - |
| 26.02.2026 | 57,05 | 57,05 | 57,05 | 57,05 | -0,09% | 100,00 |
| 25.02.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -1,89% | - |
| 24.02.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 2,56% | - |
| 23.02.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,61% | - |
| 20.02.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -2,14% | - |
| 19.02.2026 | 58,35 | 58,35 | 58,35 | 58,35 | -2,42% | - |
| 18.02.2026 | 56,35 | 59,80 | 56,35 | 59,80 | 7,07% | 179,00 |
| 17.02.2026 | 55,85 | 55,85 | 55,85 | 55,85 | -0,36% | - |
| 16.02.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 0,90% | - |
| 13.02.2026 | 55,60 | 55,60 | 55,55 | 55,55 | -1,77% | 45,00 |
| 12.02.2026 | 56,55 | 56,55 | 56,55 | 56,55 | 0,44% | - |
| 11.02.2026 | 57,05 | 57,05 | 56,30 | 56,30 | 1,17% | 120,00 |
| 10.02.2026 | 55,65 | 55,65 | 55,65 | 55,65 | 2,11% | - |
| 09.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 3,02% | - |
| 06.02.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -6,95% | 22,00 |
| 05.02.2026 | 57,10 | 57,10 | 56,85 | 56,85 | -1,56% | - |
| 04.02.2026 | 55,00 | 58,00 | 55,00 | 57,75 | -6,25% | 256,00 |
| 03.02.2026 | 63,85 | 63,85 | 61,60 | 61,60 | -0,81% | 90,00 |
| 02.02.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -2,05% | - |
| 30.01.2026 | 63,85 | 63,85 | 63,40 | 63,40 | 0,24% | 10,00 |
| 29.01.2026 | 65,20 | 65,78 | 62,33 | 63,25 | -2,32% | 1.660,00 |
| 28.01.2026 | 64,75 | 64,75 | 64,75 | 64,75 | 3,27% | 100,00 |
| 27.01.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -1,49% | - |
| 26.01.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 0,00% | 2,00 |
| 23.01.2026 | 63,90 | 63,90 | 63,65 | 63,65 | -2,53% | 235,00 |
| 22.01.2026 | 65,30 | 65,30 | 65,30 | 65,30 | 3,98% | - |
| 21.01.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,16% | - |
| 20.01.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -1,65% | - |
| 19.01.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -4,14% | - |
| 16.01.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,60% | 30,00 |
| 15.01.2026 | 64,15 | 65,45 | 64,15 | 65,45 | -0,76% | 38,00 |
| 14.01.2026 | 65,95 | 65,95 | 65,95 | 65,95 | 5,52% | 100,00 |
| 13.01.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -0,56% | - |
| 12.01.2026 | 62,95 | 62,95 | 62,85 | 62,85 | 0,16% | 420,00 |
| 09.01.2026 | 61,30 | 62,75 | 61,30 | 62,75 | 0,64% | - |
| 08.01.2026 | 62,55 | 62,55 | 62,35 | 62,35 | 0,65% | 25,00 |
| 07.01.2026 | 61,95 | 61,95 | 61,95 | 61,95 | 2,48% | - |
| 06.01.2026 | 60,45 | 60,45 | 60,45 | 60,45 | 1,77% | - |
| 05.01.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 1,63% | - |
| 02.01.2026 | 57,90 | 58,45 | 57,90 | 58,45 | 3,18% | 142,00 |
| 30.12.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,44% | - |
| 29.12.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 23.12.2025 | 56,10 | 56,40 | 56,10 | 56,40 | 0,62% | 15,00 |
| 22.12.2025 | 56,20 | 56,40 | 56,05 | 56,05 | 0,45% | 262,00 |
| 19.12.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,18% | - |
| 18.12.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -1,76% | - |
| 17.12.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,44% | - |