55,875€
1,87%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 55,30 | 56,93 | 55,15 | 56,43 | 2,87% | - |
| 03.12.2024 | 56,60 | 56,85 | 54,85 | 54,85 | -2,83% | 38.864,00 |
| 02.12.2024 | 56,05 | 56,60 | 55,75 | 56,45 | -0,44% | 21.310,00 |
| 29.11.2024 | 56,50 | 56,80 | 56,05 | 56,70 | 0,27% | 21.331,00 |
| 28.11.2024 | 56,05 | 56,55 | 56,05 | 56,55 | 1,62% | 20.812,00 |
| 27.11.2024 | 57,90 | 57,90 | 55,45 | 55,65 | -2,20% | 42.238,00 |
| 26.11.2024 | 56,80 | 57,80 | 56,45 | 56,90 | -0,26% | 24.884,00 |
| 25.11.2024 | 56,70 | 57,25 | 56,30 | 57,05 | 1,60% | 83.693,00 |
| 22.11.2024 | 55,30 | 56,55 | 55,30 | 56,15 | 2,60% | 39.191,00 |
| 21.11.2024 | 54,83 | 55,78 | 54,35 | 54,73 | 0,14% | - |
| 20.11.2024 | 54,80 | 55,35 | 54,20 | 54,65 | 0,28% | 39.033,00 |
| 19.11.2024 | 55,30 | 55,75 | 54,15 | 54,50 | -1,45% | 36.174,00 |
| 18.11.2024 | 56,50 | 56,85 | 55,10 | 55,30 | -2,04% | 57.756,00 |
| 15.11.2024 | 56,80 | 57,55 | 56,45 | 56,45 | -2,34% | 31.163,00 |
| 14.11.2024 | 56,65 | 57,80 | 56,15 | 57,80 | 2,39% | 47.538,00 |
| 13.11.2024 | 56,35 | 56,50 | 55,80 | 56,45 | -0,70% | 68.627,00 |
| 12.11.2024 | 58,50 | 59,85 | 56,60 | 56,85 | -4,13% | 94.263,00 |
| 11.11.2024 | 60,25 | 60,40 | 59,05 | 59,30 | -1,00% | 31.744,00 |
| 08.11.2024 | 60,00 | 60,30 | 59,40 | 59,90 | 0,08% | 51.432,00 |
| 07.11.2024 | 59,10 | 60,65 | 59,10 | 59,85 | 1,27% | 43.577,00 |
| 06.11.2024 | 60,40 | 61,15 | 59,00 | 59,10 | -2,88% | 58.929,00 |
| 05.11.2024 | 59,80 | 61,00 | 59,50 | 60,85 | 2,27% | 40.822,00 |
| 04.11.2024 | 60,35 | 60,90 | 59,50 | 59,50 | -0,75% | 66.140,00 |
| 01.11.2024 | 60,00 | 60,35 | 59,15 | 59,95 | 0,50% | 47.479,00 |
| 31.10.2024 | 60,95 | 61,25 | 59,15 | 59,65 | -2,13% | 161.390,00 |
| 30.10.2024 | 64,65 | 65,30 | 60,30 | 60,95 | -12,74% | 346.680,00 |
| 29.10.2024 | 70,25 | 70,30 | 69,25 | 69,85 | -0,29% | 23.979,00 |
| 28.10.2024 | 70,35 | 71,00 | 68,75 | 70,05 | -0,28% | 62.126,00 |
| 25.10.2024 | 70,50 | 70,60 | 69,85 | 70,25 | -0,35% | 53.695,00 |
| 24.10.2024 | 70,05 | 71,00 | 69,95 | 70,50 | 0,57% | 23.543,00 |
| 23.10.2024 | 70,15 | 71,95 | 70,10 | 70,10 | -0,14% | 29.365,00 |
| 22.10.2024 | 69,85 | 70,45 | 69,70 | 70,20 | 0,50% | 16.000,00 |
| 21.10.2024 | 70,40 | 70,55 | 69,70 | 69,85 | -0,92% | 37.575,00 |
| 18.10.2024 | 70,50 | 71,45 | 70,15 | 70,50 | 0,57% | 25.427,00 |
| 17.10.2024 | 69,55 | 70,25 | 69,15 | 70,10 | 1,01% | 29.477,00 |
| 16.10.2024 | 68,30 | 69,50 | 68,20 | 69,40 | -0,22% | 39.059,00 |
| 15.10.2024 | 71,10 | 71,10 | 68,70 | 69,55 | -3,13% | 62.700,00 |
| 14.10.2024 | 71,00 | 72,05 | 71,00 | 71,80 | 1,27% | 34.239,00 |
| 11.10.2024 | 71,20 | 71,35 | 70,35 | 70,90 | -0,63% | 31.876,00 |
| 10.10.2024 | 71,20 | 71,50 | 70,60 | 71,35 | -0,21% | 30.934,00 |
| 09.10.2024 | 71,25 | 71,70 | 71,20 | 71,50 | 0,07% | 21.953,00 |
| 08.10.2024 | 72,00 | 72,50 | 71,25 | 71,45 | -1,52% | 21.348,00 |
| 07.10.2024 | 72,25 | 72,55 | 71,15 | 72,55 | 0,14% | 28.244,00 |
| 04.10.2024 | 72,00 | 73,35 | 71,95 | 72,45 | 0,35% | 23.945,00 |
| 03.10.2024 | 72,95 | 72,95 | 71,95 | 72,20 | -1,23% | 26.520,00 |
| 02.10.2024 | 72,55 | 73,35 | 72,05 | 73,10 | 0,76% | 30.202,00 |
| 01.10.2024 | 74,40 | 74,55 | 72,45 | 72,55 | -2,16% | 45.331,00 |
| 30.09.2024 | 75,60 | 75,60 | 73,80 | 74,15 | -1,46% | 41.611,00 |
| 27.09.2024 | 74,65 | 75,80 | 74,50 | 75,25 | 1,83% | 44.323,00 |
| 26.09.2024 | 73,75 | 74,50 | 73,15 | 73,90 | 1,86% | 56.930,00 |
| 25.09.2024 | 72,65 | 74,45 | 71,55 | 72,55 | -4,60% | 90.422,00 |
| 24.09.2024 | 76,30 | 77,20 | 75,85 | 76,05 | 0,80% | 24.749,00 |
| 23.09.2024 | 75,50 | 75,80 | 74,40 | 75,45 | 0,00% | 37.144,00 |
| 20.09.2024 | 78,00 | 78,00 | 75,00 | 75,45 | -3,70% | 57.102,00 |
| 19.09.2024 | 77,10 | 78,35 | 77,10 | 78,35 | 2,49% | 26.003,00 |
| 18.09.2024 | 76,65 | 76,95 | 75,50 | 76,45 | -0,26% | 19.015,00 |
| 17.09.2024 | 75,90 | 76,90 | 75,55 | 76,65 | 0,99% | 35.405,00 |
| 16.09.2024 | 78,40 | 78,40 | 75,75 | 75,90 | -1,87% | 53.175,00 |
| 13.09.2024 | 78,15 | 78,60 | 76,80 | 77,35 | -1,02% | 50.406,00 |
| 12.09.2024 | 79,60 | 79,85 | 77,95 | 78,15 | -0,06% | 38.652,00 |
| 11.09.2024 | 77,55 | 78,50 | 77,55 | 78,20 | 1,16% | 19.224,00 |
| 10.09.2024 | 77,20 | 78,45 | 77,05 | 77,30 | 0,13% | 22.247,00 |
| 09.09.2024 | 77,55 | 78,50 | 76,55 | 77,20 | 0,46% | 23.275,00 |
| 06.09.2024 | 77,25 | 78,70 | 76,85 | 76,85 | -0,84% | 30.183,00 |
| 05.09.2024 | 76,50 | 78,20 | 76,50 | 77,50 | 0,91% | 22.783,00 |
| 04.09.2024 | 76,60 | 77,45 | 76,20 | 76,80 | -1,60% | 35.696,00 |
| 03.09.2024 | 80,75 | 80,95 | 77,90 | 78,05 | -3,58% | 47.522,00 |
| 02.09.2024 | 81,25 | 81,45 | 80,50 | 80,95 | -0,80% | 11.312,00 |
| 30.08.2024 | 80,80 | 81,85 | 80,55 | 81,60 | 0,87% | 31.052,00 |
| 29.08.2024 | 79,15 | 81,10 | 79,15 | 80,90 | 2,02% | 21.753,00 |
| 28.08.2024 | 80,25 | 80,25 | 79,15 | 79,30 | -1,55% | 19.415,00 |
| 27.08.2024 | 80,50 | 81,15 | 79,85 | 80,55 | 0,19% | 14.672,00 |
| 26.08.2024 | 80,45 | 80,75 | 79,90 | 80,40 | 0,12% | 15.306,00 |
| 23.08.2024 | 80,00 | 80,75 | 79,50 | 80,30 | -0,19% | 12.472,00 |
| 22.08.2024 | 80,35 | 81,45 | 80,35 | 80,45 | 0,12% | 19.307,00 |
| 21.08.2024 | 80,20 | 80,90 | 80,00 | 80,35 | 0,44% | 12.323,00 |
| 20.08.2024 | 79,75 | 80,50 | 79,60 | 80,00 | 0,50% | 15.403,00 |
| 19.08.2024 | 79,60 | 79,90 | 79,00 | 79,60 | -0,19% | 20.138,00 |
| 16.08.2024 | 80,80 | 81,00 | 79,50 | 79,75 | -0,93% | 14.867,00 |
| 15.08.2024 | 78,90 | 80,85 | 78,60 | 80,50 | 2,81% | 22.840,00 |
| 14.08.2024 | 78,80 | 78,95 | 77,80 | 78,30 | -0,45% | 39.683,00 |
| 13.08.2024 | 79,15 | 79,15 | 78,05 | 78,65 | 0,32% | 22.563,00 |
| 12.08.2024 | 77,80 | 78,65 | 77,20 | 78,40 | 1,49% | 18.920,00 |
| 09.08.2024 | 78,15 | 78,40 | 76,90 | 77,25 | 0,06% | 14.307,00 |
| 08.08.2024 | 77,95 | 77,95 | 76,60 | 77,20 | -1,22% | 17.359,00 |
| 07.08.2024 | 76,80 | 78,95 | 76,70 | 78,15 | 2,02% | 37.492,00 |
| 06.08.2024 | 75,80 | 77,50 | 75,40 | 76,60 | 2,27% | 47.920,00 |
| 05.08.2024 | 73,00 | 74,90 | 71,00 | 74,90 | 0,07% | 43.982,00 |
| 02.08.2024 | 76,00 | 76,65 | 74,25 | 74,85 | -3,92% | 51.115,00 |
| 01.08.2024 | 80,00 | 80,45 | 77,50 | 77,90 | -3,29% | 26.568,00 |
| 31.07.2024 | 80,50 | 81,70 | 79,50 | 80,55 | 4,61% | 48.595,00 |
| 30.07.2024 | 78,40 | 78,45 | 76,35 | 77,00 | -1,47% | 43.224,00 |
| 29.07.2024 | 79,50 | 79,75 | 77,85 | 78,15 | -1,70% | 38.452,00 |
| 26.07.2024 | 78,00 | 80,35 | 77,30 | 79,50 | 3,25% | 36.287,00 |
| 25.07.2024 | 79,40 | 79,40 | 76,20 | 77,00 | -4,70% | 72.455,00 |
| 24.07.2024 | 81,40 | 82,40 | 80,50 | 80,80 | -1,10% | 15.476,00 |
| 23.07.2024 | 81,55 | 82,25 | 79,20 | 81,70 | -0,73% | 47.898,00 |
| 22.07.2024 | 81,35 | 83,00 | 81,35 | 82,30 | 1,73% | 13.345,00 |
| 19.07.2024 | 83,75 | 83,75 | 80,25 | 80,90 | -3,46% | 32.227,00 |
| 18.07.2024 | 84,50 | 85,10 | 82,70 | 83,80 | -0,59% | 27.924,00 |