64,300€
1,34%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,08 | 64,75 | 63,80 | 64,60 | 1,81% | - |
| 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% | 58.155,00 |
| 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% | 26.458,00 |
| 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% | 27.474,00 |
| 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% | 18.877,00 |
| 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% | 26.293,00 |
| 23.09.2025 | 66,40 | 69,00 | 66,40 | 68,45 | 2,62% | 51.965,00 |
| 22.09.2025 | 66,35 | 66,80 | 65,10 | 66,70 | 0,76% | 30.699,00 |
| 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 |
| 10.07.2025 | 73,40 | 75,35 | 73,00 | 75,35 | 3,29% | 81.641,00 |
| 09.07.2025 | 73,50 | 73,60 | 72,50 | 72,95 | -0,61% | 27.759,00 |
| 08.07.2025 | 73,30 | 73,75 | 72,70 | 73,40 | 0,27% | 46.361,00 |
| 07.07.2025 | 72,10 | 73,50 | 71,80 | 73,20 | 1,24% | 36.754,00 |
| 04.07.2025 | 73,25 | 73,25 | 71,90 | 72,30 | -2,43% | 31.215,00 |
| 03.07.2025 | 72,00 | 74,50 | 71,90 | 74,10 | 5,11% | 126.407,00 |
| 02.07.2025 | 69,85 | 71,15 | 69,10 | 70,50 | -0,91% | 65.986,00 |
| 01.07.2025 | 71,55 | 71,80 | 70,25 | 71,15 | -1,39% | 62.035,00 |
| 30.06.2025 | 73,00 | 73,45 | 72,10 | 72,15 | -0,89% | 71.432,00 |
| 27.06.2025 | 72,10 | 72,80 | 71,10 | 72,80 | 1,96% | 40.955,00 |
| 26.06.2025 | 71,10 | 71,90 | 70,90 | 71,40 | 0,49% | 28.129,00 |
| 25.06.2025 | 72,20 | 72,40 | 70,40 | 71,05 | -1,59% | 46.282,00 |
| 24.06.2025 | 70,55 | 72,65 | 70,55 | 72,20 | 7,60% | 145.021,00 |
| 23.06.2025 | 66,50 | 67,60 | 66,45 | 67,10 | 0,90% | 36.099,00 |
| 20.06.2025 | 66,65 | 68,10 | 66,10 | 66,50 | 0,45% | 95.660,00 |
| 19.06.2025 | 65,55 | 66,40 | 65,55 | 66,20 | -0,15% | 21.539,00 |
| 18.06.2025 | 66,80 | 67,00 | 65,90 | 66,30 | 0,15% | 34.152,00 |
| 17.06.2025 | 66,40 | 66,95 | 65,50 | 66,20 | -0,45% | 42.006,00 |
| 16.06.2025 | 66,15 | 66,50 | 65,25 | 66,50 | 0,91% | 107.995,00 |
| 13.06.2025 | 65,00 | 66,00 | 64,90 | 65,90 | -1,27% | 58.900,00 |
| 12.06.2025 | 66,05 | 67,45 | 65,65 | 66,75 | -0,22% | 41.854,00 |
| 11.06.2025 | 67,45 | 67,90 | 66,75 | 66,90 | -0,82% | 82.916,00 |
| 10.06.2025 | 66,10 | 67,45 | 65,30 | 67,45 | 2,35% | 86.792,00 |
| 09.06.2025 | 64,45 | 66,20 | 64,35 | 65,90 | 2,17% | 40.141,00 |
| 06.06.2025 | 65,00 | 65,25 | 64,25 | 64,50 | -1,53% | 58.448,00 |
| 05.06.2025 | 63,45 | 65,80 | 63,45 | 65,50 | 3,97% | 142.219,00 |
| 04.06.2025 | 60,90 | 63,50 | 60,90 | 63,00 | 4,56% | 132.328,00 |
| 03.06.2025 | 58,95 | 60,45 | 57,75 | 60,25 | 2,73% | 41.824,00 |
| 02.06.2025 | 58,60 | 59,40 | 57,90 | 58,65 | -0,76% | 57.980,00 |
| 30.05.2025 | 58,90 | 59,75 | 58,90 | 59,10 | -1,01% | 90.778,00 |
| 29.05.2025 | 59,20 | 61,20 | 59,20 | 59,70 | 1,27% | 39.047,00 |