51,900€
1,37%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 51,10 | 52,28 | 51,08 | 52,15 | 1,86% | - |
| 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 |
| 18.08.2025 | 67,70 | 67,70 | 66,80 | 67,35 | -0,15% | 20.490,00 |
| 15.08.2025 | 67,80 | 68,15 | 67,25 | 67,45 | 0,00% | 18.658,00 |
| 14.08.2025 | 67,75 | 68,25 | 67,20 | 67,45 | 0,07% | 21.466,00 |
| 13.08.2025 | 68,50 | 68,50 | 67,25 | 67,40 | -1,17% | 16.729,00 |
| 12.08.2025 | 66,80 | 68,20 | 66,25 | 68,20 | 2,56% | 25.249,00 |
| 11.08.2025 | 67,00 | 67,20 | 66,25 | 66,50 | -0,37% | 17.594,00 |
| 08.08.2025 | 66,05 | 66,95 | 65,70 | 66,75 | 1,21% | 17.608,00 |
| 07.08.2025 | 65,80 | 66,60 | 65,50 | 65,95 | 0,38% | 35.670,00 |
| 06.08.2025 | 67,95 | 67,95 | 65,65 | 65,70 | -3,24% | 31.712,00 |
| 05.08.2025 | 67,20 | 68,50 | 67,10 | 67,90 | 2,34% | 28.211,00 |
| 04.08.2025 | 67,45 | 67,65 | 66,35 | 66,35 | -0,30% | 27.602,00 |
| 01.08.2025 | 67,00 | 67,75 | 66,20 | 66,55 | -1,41% | 37.828,00 |
| 31.07.2025 | 69,50 | 69,50 | 67,00 | 67,50 | -2,95% | 64.632,00 |
| 30.07.2025 | 71,80 | 72,90 | 67,35 | 69,55 | 2,81% | 120.900,00 |
| 29.07.2025 | 67,90 | 68,70 | 67,15 | 67,65 | 0,30% | 60.933,00 |
| 28.07.2025 | 68,90 | 68,95 | 67,45 | 67,45 | 1,43% | 69.820,00 |
| 25.07.2025 | 67,35 | 67,80 | 66,50 | 66,50 | -1,77% | 86.068,00 |
| 24.07.2025 | 69,10 | 69,10 | 66,65 | 67,70 | -3,49% | 118.278,00 |
| 23.07.2025 | 73,45 | 73,60 | 70,00 | 70,15 | -3,77% | 81.110,00 |
| 22.07.2025 | 74,85 | 75,00 | 72,20 | 72,90 | -2,86% | 46.432,00 |
| 21.07.2025 | 74,90 | 75,55 | 74,55 | 75,05 | 0,20% | 24.479,00 |
| 18.07.2025 | 76,50 | 76,50 | 74,85 | 74,90 | -1,77% | 39.475,00 |
| 17.07.2025 | 74,25 | 76,25 | 74,25 | 76,25 | 4,02% | 58.606,00 |
| 16.07.2025 | 73,50 | 74,30 | 72,10 | 73,30 | -0,74% | 34.406,00 |
| 15.07.2025 | 73,95 | 74,70 | 73,65 | 73,85 | 0,34% | 33.759,00 |
| 14.07.2025 | 73,00 | 73,75 | 72,95 | 73,60 | -1,08% | 23.870,00 |
| 11.07.2025 | 74,60 | 74,95 | 73,65 | 74,40 | -1,26% | 36.560,00 |