53,025€
-1,71%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 53,50 | 54,50 | 53,10 | 53,10 | -1,58% | 58.913,00 |
| 27.03.2025 | 55,00 | 55,50 | 53,80 | 53,95 | -3,23% | 111.919,00 |
| 26.03.2025 | 57,00 | 57,00 | 55,65 | 55,75 | -2,87% | 42.524,00 |
| 25.03.2025 | 57,05 | 57,80 | 56,50 | 57,40 | 0,53% | 42.067,00 |
| 24.03.2025 | 56,70 | 57,10 | 56,05 | 57,10 | 1,69% | 60.662,00 |
| 21.03.2025 | 57,00 | 57,30 | 55,60 | 56,15 | -2,35% | 76.078,00 |
| 20.03.2025 | 58,40 | 58,80 | 57,10 | 57,50 | -2,13% | 36.756,00 |
| 19.03.2025 | 58,85 | 59,15 | 57,95 | 58,75 | -1,43% | 46.086,00 |
| 18.03.2025 | 59,50 | 60,65 | 59,10 | 59,60 | 1,19% | 42.761,00 |
| 17.03.2025 | 58,75 | 59,40 | 58,60 | 58,90 | 1,03% | 44.630,00 |
| 14.03.2025 | 57,35 | 58,75 | 57,20 | 58,30 | 1,75% | 36.778,00 |
| 13.03.2025 | 57,65 | 58,15 | 56,40 | 57,30 | -1,46% | 60.178,00 |
| 12.03.2025 | 57,75 | 58,20 | 57,35 | 58,15 | 2,02% | 71.434,00 |
| 11.03.2025 | 58,95 | 59,45 | 56,70 | 57,00 | -2,56% | 53.745,00 |
| 10.03.2025 | 59,60 | 59,85 | 57,80 | 58,50 | -0,43% | 50.427,00 |
| 07.03.2025 | 59,50 | 59,75 | 58,40 | 58,75 | -1,67% | 61.924,00 |
| 06.03.2025 | 57,60 | 59,90 | 57,60 | 59,75 | 4,55% | 81.535,00 |
| 05.03.2025 | 57,25 | 58,65 | 57,00 | 57,15 | 2,33% | 49.148,00 |
| 04.03.2025 | 57,35 | 58,40 | 55,60 | 55,85 | -3,54% | 116.208,00 |
| 03.03.2025 | 57,00 | 58,25 | 56,65 | 57,90 | 1,67% | 69.585,00 |
| 28.02.2025 | 56,75 | 57,65 | 56,40 | 56,95 | -1,81% | 81.380,00 |
| 27.02.2025 | 60,50 | 61,10 | 58,00 | 58,00 | -4,92% | 80.894,00 |
| 26.02.2025 | 60,80 | 61,30 | 60,65 | 61,00 | 0,33% | 63.370,00 |
| 25.02.2025 | 60,45 | 61,50 | 60,15 | 60,80 | -1,14% | 39.553,00 |
| 24.02.2025 | 61,35 | 62,35 | 61,20 | 61,50 | 0,74% | 63.084,00 |
| 21.02.2025 | 62,90 | 63,10 | 60,85 | 61,05 | -1,45% | 57.601,00 |
| 20.02.2025 | 59,10 | 62,05 | 58,95 | 61,95 | 3,60% | 104.453,00 |
| 19.02.2025 | 58,70 | 60,60 | 58,65 | 59,80 | 2,93% | 113.736,00 |
| 18.02.2025 | 57,75 | 58,60 | 57,20 | 58,10 | 1,04% | 100.296,00 |
| 17.02.2025 | 56,85 | 58,35 | 56,85 | 57,50 | 0,61% | 64.772,00 |
| 14.02.2025 | 56,55 | 57,75 | 56,35 | 57,15 | 1,15% | 78.679,00 |
| 13.02.2025 | 56,75 | 57,00 | 55,65 | 56,50 | 1,07% | 60.379,00 |
| 12.02.2025 | 56,05 | 56,95 | 55,35 | 55,90 | 0,00% | 77.092,00 |
| 11.02.2025 | 55,50 | 56,20 | 55,25 | 55,90 | -0,09% | 85.707,00 |
| 10.02.2025 | 56,35 | 56,75 | 55,60 | 55,95 | 0,81% | 101.185,00 |
| 07.02.2025 | 54,70 | 56,30 | 54,20 | 55,50 | 2,30% | 100.819,00 |
| 06.02.2025 | 55,20 | 57,65 | 54,25 | 54,25 | 0,28% | 153.729,00 |
| 05.02.2025 | 56,00 | 56,25 | 52,65 | 54,10 | -12,39% | 364.703,00 |
| 04.02.2025 | 60,05 | 62,10 | 59,45 | 61,75 | 6,56% | 100.291,00 |
| 03.02.2025 | 56,90 | 57,95 | 56,45 | 57,95 | -0,94% | 39.510,00 |
| 31.01.2025 | 57,85 | 58,50 | 57,55 | 58,50 | 0,78% | 56.056,00 |
| 30.01.2025 | 59,85 | 60,00 | 57,75 | 58,05 | -3,01% | 69.648,00 |
| 29.01.2025 | 61,50 | 62,00 | 59,85 | 59,85 | -0,58% | 33.992,00 |
| 28.01.2025 | 61,20 | 62,10 | 60,20 | 60,20 | -1,63% | 46.433,00 |
| 27.01.2025 | 60,50 | 61,20 | 59,25 | 61,20 | -0,73% | 72.645,00 |
| 24.01.2025 | 61,00 | 61,85 | 60,20 | 61,65 | 1,40% | 44.497,00 |
| 23.01.2025 | 61,30 | 61,30 | 60,35 | 60,80 | -1,22% | 30.776,00 |
| 22.01.2025 | 61,50 | 62,20 | 61,40 | 61,55 | 0,08% | 37.009,00 |
| 21.01.2025 | 61,00 | 61,95 | 60,95 | 61,50 | 0,16% | 51.823,00 |
| 20.01.2025 | 60,05 | 61,85 | 59,95 | 61,40 | 2,16% | 79.446,00 |
| 17.01.2025 | 59,00 | 60,10 | 59,00 | 60,10 | 1,35% | 41.327,00 |
| 16.01.2025 | 60,50 | 60,55 | 58,95 | 59,30 | -0,59% | 49.085,00 |
| 15.01.2025 | 58,45 | 59,80 | 58,25 | 59,65 | 2,40% | 40.616,00 |
| 14.01.2025 | 59,05 | 59,25 | 58,10 | 58,25 | -0,43% | 24.347,00 |
| 13.01.2025 | 58,00 | 58,65 | 57,75 | 58,50 | -0,43% | 43.663,00 |
| 10.01.2025 | 59,00 | 59,55 | 58,10 | 58,75 | -0,68% | 65.638,00 |
| 09.01.2025 | 59,00 | 60,40 | 58,35 | 59,15 | 4,41% | 88.297,00 |
| 08.01.2025 | 57,90 | 57,95 | 56,50 | 56,65 | -2,58% | 40.740,00 |
| 07.01.2025 | 59,00 | 59,00 | 57,95 | 58,15 | -0,60% | 51.358,00 |
| 06.01.2025 | 56,55 | 58,50 | 56,25 | 58,50 | 6,07% | 74.361,00 |
| 03.01.2025 | 55,00 | 55,20 | 54,40 | 55,15 | -0,45% | 72.645,00 |
| 02.01.2025 | 57,05 | 57,45 | 55,20 | 55,40 | -1,95% | 59.925,00 |
| 31.12.2024 | 55,80 | 56,50 | 55,70 | 56,50 | 0,62% | 7.115,00 |
| 30.12.2024 | 56,10 | 56,55 | 55,80 | 56,15 | -0,80% | 30.466,00 |
| 27.12.2024 | 56,50 | 56,60 | 55,90 | 56,60 | 1,71% | 38.177,00 |
| 24.12.2024 | 55,50 | 56,10 | 55,50 | 55,65 | 0,27% | 20.151,00 |
| 23.12.2024 | 54,75 | 55,60 | 54,60 | 55,50 | 1,19% | 111.934,00 |
| 20.12.2024 | 56,00 | 56,20 | 54,60 | 54,85 | -3,01% | 254.044,00 |
| 19.12.2024 | 57,40 | 58,00 | 56,50 | 56,55 | -3,42% | 56.843,00 |
| 18.12.2024 | 58,00 | 58,85 | 57,75 | 58,55 | 1,56% | 84.320,00 |
| 17.12.2024 | 57,50 | 58,20 | 57,15 | 57,65 | 0,09% | 48.109,00 |
| 16.12.2024 | 58,40 | 58,55 | 56,85 | 57,60 | -1,29% | 90.504,00 |
| 13.12.2024 | 58,45 | 58,90 | 58,15 | 58,35 | -0,17% | 38.968,00 |
| 12.12.2024 | 59,40 | 59,75 | 58,15 | 58,45 | -1,35% | 58.750,00 |
| 11.12.2024 | 58,85 | 60,25 | 58,80 | 59,25 | 1,02% | 79.196,00 |
| 10.12.2024 | 57,50 | 59,30 | 57,25 | 58,65 | 2,71% | 65.111,00 |
| 09.12.2024 | 56,50 | 57,90 | 56,50 | 57,10 | 1,33% | 61.999,00 |
| 06.12.2024 | 56,60 | 57,05 | 56,00 | 56,35 | -0,62% | 72.559,00 |
| 05.12.2024 | 56,00 | 57,10 | 55,95 | 56,70 | 1,25% | 59.752,00 |
| 04.12.2024 | 55,00 | 56,80 | 55,00 | 56,00 | 2,10% | 33.519,00 |
| 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 | 2,56% | 39.191,00 |
| 21.11.2024 | 54,95 | 55,65 | 54,45 | 54,75 | 0,18% | 36.403,00 |
| 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 |