53,075€
-1,53%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 53,45 | 54,00 | 53,25 | 53,68 | -0,42% | - |
| 12.03.2026 | 54,20 | 54,50 | 53,15 | 53,90 | -0,74% | 57.496,00 |
| 11.03.2026 | 54,10 | 55,15 | 53,35 | 54,30 | 0,00% | 40.391,00 |
| 10.03.2026 | 54,35 | 54,80 | 53,80 | 54,30 | 3,04% | 50.922,00 |
| 09.03.2026 | 51,90 | 52,95 | 51,40 | 52,70 | -1,03% | 59.198,00 |
| 06.03.2026 | 53,55 | 53,90 | 52,40 | 53,25 | 0,00% | 125.811,00 |
| 05.03.2026 | 55,70 | 55,90 | 53,25 | 53,25 | -4,23% | 62.650,00 |
| 04.03.2026 | 54,15 | 55,70 | 54,15 | 55,60 | 1,83% | 40.608,00 |
| 03.03.2026 | 55,50 | 55,50 | 54,30 | 54,60 | -2,85% | 50.241,00 |
| 02.03.2026 | 55,20 | 56,90 | 54,75 | 56,20 | -1,14% | 51.995,00 |
| 27.02.2026 | 57,60 | 57,80 | 55,75 | 56,85 | -0,61% | 59.573,00 |
| 26.02.2026 | 57,40 | 58,30 | 56,40 | 57,20 | 0,09% | 50.820,00 |
| 25.02.2026 | 58,40 | 58,40 | 56,95 | 57,15 | -2,14% | 52.450,00 |
| 24.02.2026 | 57,00 | 60,00 | 56,65 | 58,40 | 2,82% | 124.307,00 |
| 23.02.2026 | 56,95 | 57,30 | 56,05 | 56,80 | -1,30% | 55.886,00 |
| 20.02.2026 | 58,00 | 58,05 | 56,80 | 57,55 | -0,26% | 48.813,00 |
| 19.02.2026 | 58,75 | 58,75 | 57,50 | 57,70 | -1,87% | 45.553,00 |
| 18.02.2026 | 56,95 | 59,45 | 56,80 | 58,80 | 4,44% | 78.916,00 |
| 17.02.2026 | 56,00 | 56,80 | 54,90 | 56,30 | 0,27% | 64.080,00 |
| 16.02.2026 | 56,20 | 56,60 | 55,75 | 56,15 | 0,18% | 36.311,00 |
| 13.02.2026 | 56,35 | 56,45 | 55,48 | 56,05 | 0,72% | 59.326,00 |
| 12.02.2026 | 57,05 | 57,40 | 55,50 | 55,65 | -1,50% | 101.399,00 |
| 11.02.2026 | 57,10 | 57,10 | 55,50 | 56,50 | -1,57% | 110.887,00 |
| 10.02.2026 | 55,85 | 57,55 | 55,30 | 57,40 | 3,05% | 67.422,00 |
| 09.02.2026 | 53,90 | 55,90 | 53,10 | 55,70 | 4,60% | 83.687,00 |
| 06.02.2026 | 52,80 | 53,50 | 52,45 | 53,25 | 0,76% | 97.361,00 |
| 05.02.2026 | 55,40 | 56,60 | 52,15 | 52,85 | -8,48% | 205.997,00 |
| 04.02.2026 | 52,50 | 58,15 | 50,50 | 57,75 | -5,41% | 794.248,00 |
| 03.02.2026 | 64,00 | 64,00 | 60,20 | 61,05 | -3,78% | 97.980,00 |
| 02.02.2026 | 62,75 | 63,90 | 61,80 | 63,45 | -0,47% | 48.997,00 |
| 30.01.2026 | 63,00 | 64,10 | 63,00 | 63,75 | 1,27% | 44.660,00 |
| 29.01.2026 | 64,50 | 65,78 | 62,30 | 62,95 | -2,78% | 48.801,00 |
| 28.01.2026 | 64,70 | 66,60 | 64,10 | 64,75 | 1,65% | 48.126,00 |
| 27.01.2026 | 62,90 | 63,85 | 62,90 | 63,70 | 1,84% | 22.820,00 |
| 26.01.2026 | 63,15 | 63,65 | 62,45 | 62,55 | -1,50% | 33.426,00 |
| 23.01.2026 | 64,60 | 64,60 | 63,40 | 63,50 | -2,08% | 23.631,00 |
| 22.01.2026 | 65,10 | 65,80 | 64,55 | 64,85 | 1,81% | 32.259,00 |
| 21.01.2026 | 62,95 | 64,05 | 61,65 | 63,70 | 1,68% | 24.597,00 |
| 20.01.2026 | 62,65 | 63,05 | 61,90 | 62,65 | -1,34% | 84.821,00 |
| 19.01.2026 | 64,85 | 65,00 | 63,00 | 63,50 | -3,64% | 73.022,00 |
| 16.01.2026 | 66,50 | 66,70 | 65,65 | 65,90 | -0,83% | 54.043,00 |
| 15.01.2026 | 65,10 | 66,90 | 65,00 | 66,45 | 3,91% | 84.201,00 |
| 14.01.2026 | 64,10 | 66,35 | 63,60 | 63,95 | 1,51% | 61.394,00 |
| 13.01.2026 | 62,70 | 63,20 | 61,55 | 63,00 | 0,88% | 144.270,00 |
| 12.01.2026 | 63,25 | 63,25 | 61,70 | 62,45 | -0,64% | 53.403,00 |
| 09.01.2026 | 62,15 | 63,40 | 61,80 | 62,85 | 2,70% | 51.812,00 |
| 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% | 40.962,00 |
| 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 | 53,55 | 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% | 92.999,00 |
| 31.10.2025 | 65,00 | 65,00 | 62,50 | 62,50 | -4,14% | 62.994,00 |
| 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 |