70,475€
-0,95%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 59,05 | 59,50 | 58,70 | 58,95 | -0,76% | 84.044,00 |
| 27.05.2025 | 57,80 | 60,00 | 57,80 | 59,40 | 3,04% | 128.490,00 |
| 26.05.2025 | 58,10 | 58,60 | 57,30 | 57,65 | 0,70% | 52.922,00 |
| 23.05.2025 | 57,85 | 59,50 | 56,45 | 57,25 | -1,38% | 87.502,00 |
| 22.05.2025 | 57,45 | 59,20 | 57,45 | 58,05 | 0,00% | 151.915,00 |
| 21.05.2025 | 56,70 | 58,35 | 56,60 | 58,05 | 1,49% | 49.222,00 |
| 20.05.2025 | 56,95 | 57,90 | 56,80 | 57,20 | -3,13% | 56.485,00 |
| 19.05.2025 | 60,30 | 60,30 | 58,85 | 59,05 | -2,64% | 51.906,00 |
| 16.05.2025 | 61,15 | 61,80 | 60,65 | 60,65 | -1,38% | 72.454,00 |
| 15.05.2025 | 59,90 | 61,55 | 59,90 | 61,50 | 2,07% | 80.744,00 |
| 14.05.2025 | 61,20 | 61,70 | 59,75 | 60,25 | -0,99% | 59.027,00 |
| 13.05.2025 | 60,50 | 61,20 | 59,70 | 60,85 | 1,33% | 70.015,00 |
| 12.05.2025 | 57,40 | 60,55 | 57,40 | 60,05 | 8,98% | 133.647,00 |
| 09.05.2025 | 55,00 | 55,75 | 55,00 | 55,10 | 1,19% | 79.880,00 |
| 08.05.2025 | 53,95 | 55,15 | 53,75 | 54,45 | 1,59% | 76.871,00 |
| 07.05.2025 | 53,10 | 53,80 | 52,85 | 53,60 | 0,94% | 50.453,00 |
| 06.05.2025 | 54,15 | 54,45 | 52,75 | 53,10 | -1,76% | 47.744,00 |
| 05.05.2025 | 54,85 | 55,10 | 54,05 | 54,05 | -1,64% | 44.397,00 |
| 02.05.2025 | 54,25 | 54,95 | 53,25 | 54,95 | 4,37% | 67.865,00 |
| 30.04.2025 | 51,30 | 54,65 | 51,00 | 52,65 | -3,84% | 140.366,00 |
| 29.04.2025 | 55,80 | 56,00 | 54,75 | 54,75 | -1,35% | 67.138,00 |
| 28.04.2025 | 54,40 | 55,85 | 54,40 | 55,50 | 2,12% | 55.467,00 |
| 25.04.2025 | 55,00 | 55,10 | 53,80 | 54,35 | 0,00% | 49.969,00 |
| 24.04.2025 | 51,55 | 54,60 | 51,00 | 54,35 | 7,31% | 108.781,00 |
| 23.04.2025 | 49,50 | 52,00 | 49,28 | 50,65 | 4,43% | 56.265,00 |
| 22.04.2025 | 48,90 | 48,92 | 48,22 | 48,50 | -0,04% | 39.634,00 |
| 17.04.2025 | 48,98 | 49,32 | 48,36 | 48,52 | -0,45% | 34.817,00 |
| 16.04.2025 | 48,36 | 48,74 | 47,70 | 48,74 | -0,37% | 51.530,00 |
| 15.04.2025 | 47,46 | 48,92 | 47,16 | 48,92 | 3,73% | 56.888,00 |
| 14.04.2025 | 47,22 | 47,40 | 46,42 | 47,16 | 3,38% | 46.765,00 |
| 11.04.2025 | 45,80 | 46,20 | 44,98 | 45,62 | 1,38% | 53.940,00 |
| 10.04.2025 | 51,40 | 51,50 | 45,00 | 45,00 | 1,90% | 98.010,00 |
| 09.04.2025 | 43,12 | 44,94 | 43,12 | 44,16 | -1,65% | 92.247,00 |
| 08.04.2025 | 45,50 | 46,00 | 44,24 | 44,90 | 0,54% | 115.451,00 |
| 07.04.2025 | 42,50 | 47,20 | 42,34 | 44,66 | -3,25% | 143.188,00 |
| 04.04.2025 | 48,50 | 49,28 | 45,54 | 46,16 | -4,79% | 115.587,00 |
| 03.04.2025 | 49,90 | 50,40 | 48,34 | 48,48 | -5,96% | 145.366,00 |
| 02.04.2025 | 52,15 | 52,20 | 50,90 | 51,55 | -1,62% | 57.078,00 |
| 01.04.2025 | 52,70 | 52,70 | 51,90 | 52,40 | 1,16% | 45.831,00 |
| 31.03.2025 | 52,60 | 53,05 | 51,40 | 51,80 | -2,45% | 95.488,00 |
| 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 |