61,425€
-0,85%
Echtzeit-Aktienkurs MELEXIS NV
Bid:
Ask:
Aktienkurse zur MELEXIS NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 62,00 | 62,75 | 61,15 | 61,20 | -1,21% | 51.773,00 |
| 07.01.2026 | 61,05 | 62,15 | 60,80 | 61,95 | -0,08% | 30.318,00 |
| 06.01.2026 | 60,35 | 62,00 | 60,20 | 62,00 | 2,39% | 44.953,00 |
| 05.01.2026 | 59,65 | 60,75 | 59,50 | 60,55 | 3,06% | 35.887,00 |
| 02.01.2026 | 57,15 | 59,40 | 57,10 | 58,75 | 2,17% | 36.875,00 |
| 31.12.2025 | 56,90 | 57,50 | 56,80 | 57,50 | 0,35% | 18.213,00 |
| 30.12.2025 | 56,75 | 57,70 | 56,65 | 57,30 | 0,79% | 29.604,00 |
| 29.12.2025 | 56,80 | 57,15 | 56,25 | 56,85 | 0,26% | 26.901,00 |
| 24.12.2025 | 56,75 | 56,95 | 56,60 | 56,70 | 0,00% | 9.018,00 |
| 23.12.2025 | 56,30 | 56,90 | 56,10 | 56,70 | 0,53% | 18.488,00 |
| 22.12.2025 | 56,65 | 57,10 | 56,25 | 56,40 | -0,79% | 27.985,00 |
| 19.12.2025 | 55,65 | 56,85 | 55,65 | 56,85 | 1,70% | 224.419,00 |
| 18.12.2025 | 55,90 | 56,40 | 55,70 | 55,90 | -0,27% | 41.560,00 |
| 17.12.2025 | 56,85 | 57,40 | 55,80 | 56,05 | -1,32% | 40.190,00 |
| 16.12.2025 | 56,45 | 57,25 | 56,05 | 56,80 | -0,44% | 41.717,00 |
| 15.12.2025 | 57,20 | 57,40 | 56,50 | 57,05 | -0,70% | 67.661,00 |
| 12.12.2025 | 58,15 | 58,65 | 57,45 | 57,45 | -1,37% | 56.369,00 |
| 11.12.2025 | 58,35 | 58,85 | 57,80 | 58,25 | -0,51% | 32.328,00 |
| 10.12.2025 | 59,50 | 60,50 | 58,40 | 58,55 | -0,85% | 43.093,00 |
| 09.12.2025 | 58,95 | 59,30 | 58,55 | 59,05 | -0,17% | 43.355,00 |
| 08.12.2025 | 60,35 | 60,75 | 58,90 | 59,15 | -3,74% | 58.892,00 |
| 05.12.2025 | 60,70 | 63,10 | 60,70 | 61,45 | 1,57% | 161.625,00 |
| 04.12.2025 | 56,80 | 62,55 | 56,70 | 60,50 | 8,04% | 284.157,00 |
| 03.12.2025 | 54,00 | 56,00 | 53,95 | 56,00 | 4,77% | 113.952,00 |
| 02.12.2025 | 53,50 | 53,85 | 53,10 | 53,45 | -0,09% | 44.752,00 |
| 01.12.2025 | 53,20 | 53,60 | 52,35 | 53,50 | 0,94% | 71.640,00 |
| 28.11.2025 | 52,35 | 53,00 | 52,30 | 53,00 | 1,44% | 51.066,00 |
| 27.11.2025 | 51,20 | 52,30 | 51,00 | 52,25 | 2,05% | 67.387,00 |
| 26.11.2025 | 50,20 | 51,20 | 49,54 | 51,20 | 2,61% | 217.093,00 |
| 25.11.2025 | 50,00 | 50,20 | 49,24 | 49,90 | 0,08% | 112.949,00 |
| 24.11.2025 | 50,60 | 50,90 | 49,62 | 49,86 | -1,17% | 177.468,00 |
| 21.11.2025 | 49,76 | 50,50 | 49,30 | 50,45 | -0,79% | 91.715,00 |
| 20.11.2025 | 54,30 | 54,40 | 50,85 | 50,85 | -4,69% | 123.423,00 |
| 19.11.2025 | 53,00 | 53,50 | 52,70 | 53,35 | 0,19% | 73.249,00 |
| 18.11.2025 | 53,80 | 53,80 | 52,95 | 53,25 | -2,47% | 77.363,00 |
| 17.11.2025 | 55,60 | 55,70 | 54,30 | 54,60 | -1,89% | 72.024,00 |
| 14.11.2025 | 55,70 | 55,70 | 54,25 | 55,65 | -1,15% | 79.584,00 |
| 13.11.2025 | 55,90 | 56,50 | 55,65 | 56,30 | 0,90% | 87.212,00 |
| 12.11.2025 | 56,80 | 57,20 | 55,80 | 55,80 | -2,62% | 119.439,00 |
| 11.11.2025 | 56,10 | 57,60 | 56,10 | 57,30 | -0,69% | 60.447,00 |
| 10.11.2025 | 58,30 | 58,75 | 57,45 | 57,70 | 0,96% | 41.980,00 |
| 07.11.2025 | 57,30 | 58,00 | 56,85 | 57,15 | 0,00% | 56.915,00 |
| 06.11.2025 | 57,55 | 58,00 | 56,10 | 57,15 | -1,21% | 104.983,00 |
| 05.11.2025 | 59,30 | 59,95 | 57,55 | 57,85 | -4,54% | 146.543,00 |
| 04.11.2025 | 60,25 | 61,00 | 59,70 | 60,60 | -1,14% | 97.168,00 |
| 03.11.2025 | 62,45 | 63,13 | 61,25 | 61,30 | -1,92% | 92.149,00 |
| 31.10.2025 | 65,00 | 65,00 | 62,50 | 62,50 | -4,14% | 62.943,00 |
| 30.10.2025 | 64,90 | 66,20 | 64,55 | 65,20 | 0,31% | 71.274,00 |
| 29.10.2025 | 62,40 | 67,25 | 61,20 | 65,00 | 4,59% | 125.812,00 |
| 28.10.2025 | 62,40 | 63,30 | 62,15 | 62,15 | -0,48% | 41.119,00 |
| 27.10.2025 | 62,85 | 63,30 | 62,20 | 62,45 | 0,64% | 41.769,00 |
| 24.10.2025 | 62,60 | 62,75 | 61,95 | 62,05 | 0,00% | 34.640,00 |
| 23.10.2025 | 62,30 | 63,25 | 61,15 | 62,05 | -0,96% | 66.226,00 |
| 22.10.2025 | 64,20 | 64,20 | 62,45 | 62,65 | -3,39% | 148.406,00 |
| 21.10.2025 | 63,20 | 65,40 | 62,90 | 64,85 | 1,97% | 31.785,00 |
| 20.10.2025 | 63,05 | 63,80 | 62,15 | 63,60 | 1,84% | 61.776,00 |
| 17.10.2025 | 63,45 | 64,25 | 61,70 | 62,45 | -3,18% | 59.147,00 |
| 16.10.2025 | 64,60 | 64,70 | 63,55 | 64,50 | -0,08% | 23.795,00 |
| 15.10.2025 | 63,80 | 64,70 | 63,70 | 64,55 | 1,73% | 32.475,00 |
| 14.10.2025 | 63,30 | 63,95 | 62,90 | 63,45 | -3,13% | 42.521,00 |
| 13.10.2025 | 63,50 | 66,40 | 63,45 | 65,50 | 1,71% | 58.206,00 |
| 10.10.2025 | 65,80 | 66,40 | 64,35 | 64,40 | -2,35% | 47.902,00 |
| 09.10.2025 | 67,00 | 67,25 | 65,85 | 65,95 | -0,60% | 39.361,00 |
| 08.10.2025 | 66,80 | 66,95 | 65,80 | 66,35 | -1,63% | 52.114,00 |
| 07.10.2025 | 68,00 | 68,80 | 67,45 | 67,45 | -1,60% | 26.505,00 |
| 06.10.2025 | 68,35 | 68,70 | 67,35 | 68,55 | 0,00% | 27.224,00 |
| 03.10.2025 | 68,30 | 68,55 | 67,10 | 68,55 | 0,22% | 33.106,00 |
| 02.10.2025 | 67,55 | 69,10 | 67,55 | 68,40 | 1,86% | 27.360,00 |
| 01.10.2025 | 67,45 | 68,20 | 67,10 | 67,15 | -0,44% | 21.243,00 |
| 30.09.2025 | 67,40 | 67,45 | 66,60 | 67,45 | -0,37% | 20.751,00 |
| 29.09.2025 | 68,00 | 68,50 | 67,60 | 67,70 | 0,15% | 21.120,00 |
| 26.09.2025 | 68,25 | 68,45 | 67,25 | 67,60 | -1,39% | 18.968,00 |
| 25.09.2025 | 68,70 | 69,10 | 67,70 | 68,55 | -0,15% | 26.076,00 |
| 24.09.2025 | 68,45 | 69,20 | 68,15 | 68,65 | 0,29% | 26.215,00 |
| 23.09.2025 | 66,40 | 69,00 | 66,40 | 68,45 | 2,62% | 52.008,00 |
| 22.09.2025 | 66,35 | 66,80 | 65,10 | 66,70 | 0,76% | 31.266,00 |
| 19.09.2025 | 65,65 | 66,20 | 64,40 | 66,20 | 0,08% | 196.785,00 |
| 18.09.2025 | 64,00 | 67,05 | 64,00 | 66,15 | 3,04% | 34.844,00 |
| 17.09.2025 | 64,25 | 64,70 | 63,25 | 64,20 | -0,39% | 63.291,00 |
| 16.09.2025 | 65,50 | 65,60 | 64,25 | 64,45 | -0,54% | 47.057,00 |
| 15.09.2025 | 66,05 | 66,65 | 64,80 | 64,80 | -1,14% | 85.494,00 |
| 12.09.2025 | 66,40 | 66,90 | 64,90 | 65,55 | -1,72% | 40.171,00 |
| 11.09.2025 | 66,95 | 67,25 | 66,25 | 66,70 | -0,37% | 28.115,00 |
| 10.09.2025 | 67,50 | 68,00 | 66,80 | 66,95 | -0,30% | 27.207,00 |
| 09.09.2025 | 67,35 | 67,80 | 66,60 | 67,15 | -0,15% | 18.592,00 |
| 08.09.2025 | 67,00 | 67,45 | 66,75 | 67,25 | 0,67% | 18.509,00 |
| 05.09.2025 | 66,55 | 67,55 | 66,55 | 66,80 | 0,98% | 16.948,00 |
| 04.09.2025 | 65,15 | 66,50 | 65,10 | 66,15 | 1,53% | 19.631,00 |
| 03.09.2025 | 67,75 | 68,60 | 64,75 | 65,15 | -2,76% | 46.844,00 |
| 02.09.2025 | 67,50 | 67,75 | 66,65 | 67,00 | -1,40% | 59.556,00 |
| 01.09.2025 | 67,40 | 68,50 | 67,30 | 67,95 | 0,52% | 14.998,00 |
| 29.08.2025 | 68,70 | 68,85 | 67,60 | 67,60 | -1,67% | 27.799,00 |
| 28.08.2025 | 67,80 | 69,30 | 67,30 | 68,75 | 1,55% | 28.313,00 |
| 27.08.2025 | 69,00 | 69,25 | 67,60 | 67,70 | -1,67% | 13.319,00 |
| 26.08.2025 | 69,25 | 69,60 | 68,50 | 68,85 | -0,22% | 24.778,00 |
| 25.08.2025 | 68,40 | 69,40 | 68,35 | 69,00 | 0,88% | 15.749,00 |
| 22.08.2025 | 67,15 | 68,40 | 66,95 | 68,40 | 2,40% | 29.132,00 |
| 21.08.2025 | 67,85 | 68,05 | 66,80 | 66,80 | -1,04% | 16.109,00 |
| 20.08.2025 | 66,80 | 68,00 | 66,60 | 67,50 | -0,74% | 66.436,00 |
| 19.08.2025 | 68,00 | 68,75 | 67,65 | 68,00 | 0,97% | 21.204,00 |