70,250€
-0,64%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 71,18 | 71,73 | 69,53 | 70,48 | -0,32% | - |
| 22.04.2024 | 71,25 | 72,00 | 70,70 | 70,70 | -0,63% | 55.123,00 |
| 19.04.2024 | 70,15 | 71,55 | 69,60 | 71,15 | -0,14% | 79.560,00 |
| 18.04.2024 | 72,15 | 72,45 | 71,25 | 71,25 | -2,13% | 74.981,00 |
| 17.04.2024 | 72,00 | 74,25 | 71,35 | 72,80 | -0,41% | 46.575,00 |
| 16.04.2024 | 73,10 | 73,25 | 72,15 | 73,10 | -1,08% | 50.025,00 |
| 15.04.2024 | 74,70 | 74,70 | 73,70 | 73,90 | -1,07% | 48.046,00 |
| 12.04.2024 | 75,90 | 76,55 | 74,70 | 74,70 | -0,66% | 30.481,00 |
| 11.04.2024 | 75,85 | 76,00 | 75,05 | 75,20 | -0,92% | 24.088,00 |
| 10.04.2024 | 76,10 | 77,45 | 75,50 | 75,90 | 0,93% | 39.662,00 |
| 09.04.2024 | 74,50 | 75,75 | 74,25 | 75,20 | 0,53% | 48.920,00 |
| 08.04.2024 | 73,90 | 75,00 | 73,90 | 74,80 | 1,22% | 24.271,00 |
| 05.04.2024 | 75,00 | 75,50 | 73,90 | 73,90 | -2,57% | 57.724,00 |
| 04.04.2024 | 74,55 | 76,05 | 74,00 | 75,85 | 1,81% | 41.117,00 |
| 03.04.2024 | 74,15 | 74,65 | 73,65 | 74,50 | 0,47% | 55.330,00 |
| 02.04.2024 | 76,10 | 76,75 | 73,90 | 74,15 | -1,33% | 52.727,00 |
| 28.03.2024 | 75,30 | 75,95 | 74,65 | 75,15 | -0,60% | 27.687,00 |
| 27.03.2024 | 75,20 | 75,80 | 74,85 | 75,60 | 0,20% | 28.608,00 |
| 26.03.2024 | 75,40 | 75,65 | 75,00 | 75,45 | 0,00% | 25.708,00 |
| 25.03.2024 | 75,45 | 75,70 | 74,45 | 75,45 | 0,20% | 40.432,00 |
| 22.03.2024 | 76,00 | 76,10 | 75,20 | 75,30 | -1,63% | 32.670,00 |
| 21.03.2024 | 75,50 | 76,85 | 75,20 | 76,55 | 3,52% | 48.806,00 |
| 20.03.2024 | 74,15 | 74,40 | 73,65 | 73,95 | 0,07% | 21.348,00 |
| 19.03.2024 | 75,15 | 75,55 | 73,75 | 73,90 | -1,92% | 50.834,00 |
| 18.03.2024 | 75,80 | 76,15 | 75,20 | 75,35 | 0,00% | 23.609,00 |
| 15.03.2024 | 77,05 | 77,20 | 75,20 | 75,35 | -2,46% | 75.660,00 |
| 14.03.2024 | 78,70 | 78,70 | 77,10 | 77,25 | -1,72% | 29.820,00 |
| 13.03.2024 | 80,00 | 80,35 | 78,60 | 78,60 | -0,82% | 27.761,00 |
| 12.03.2024 | 78,30 | 79,80 | 78,25 | 79,25 | 1,21% | 19.333,00 |
| 11.03.2024 | 78,50 | 79,25 | 77,05 | 78,30 | -2,13% | 35.697,00 |
| 08.03.2024 | 81,05 | 81,65 | 80,00 | 80,00 | -1,84% | 34.993,00 |
| 07.03.2024 | 79,85 | 81,65 | 79,00 | 81,50 | 1,18% | 31.753,00 |
| 06.03.2024 | 78,00 | 80,65 | 77,70 | 80,55 | 2,87% | 32.465,00 |
| 05.03.2024 | 78,00 | 78,90 | 78,00 | 78,30 | -0,51% | 28.281,00 |
| 04.03.2024 | 79,25 | 79,85 | 78,70 | 78,70 | -0,51% | 34.146,00 |
| 01.03.2024 | 78,35 | 79,20 | 77,25 | 79,10 | 1,93% | 30.944,00 |
| 29.02.2024 | 78,35 | 78,40 | 77,50 | 77,60 | -1,02% | 47.045,00 |
| 28.02.2024 | 80,00 | 80,20 | 78,10 | 78,40 | -2,67% | 35.377,00 |
| 27.02.2024 | 79,35 | 80,75 | 79,20 | 80,55 | 1,32% | 43.582,00 |
| 26.02.2024 | 78,50 | 79,65 | 78,50 | 79,50 | 0,82% | 33.825,00 |
| 23.02.2024 | 79,50 | 80,35 | 78,80 | 78,85 | -0,88% | 30.412,00 |
| 22.02.2024 | 80,70 | 82,15 | 79,55 | 79,55 | 0,95% | 47.752,00 |
| 21.02.2024 | 78,15 | 79,05 | 78,00 | 78,80 | 0,96% | 40.052,00 |
| 20.02.2024 | 79,20 | 79,75 | 77,70 | 78,05 | -1,76% | 40.473,00 |
| 19.02.2024 | 80,00 | 80,20 | 79,35 | 79,45 | -1,00% | 19.250,00 |
| 16.02.2024 | 80,50 | 81,70 | 79,95 | 80,25 | 0,56% | 39.789,00 |
| 15.02.2024 | 79,50 | 80,40 | 79,35 | 79,80 | 1,01% | 30.758,00 |
| 14.02.2024 | 78,30 | 79,80 | 77,90 | 79,00 | 0,32% | 42.673,00 |
| 13.02.2024 | 79,25 | 79,80 | 78,25 | 78,75 | -2,66% | 54.906,00 |
| 12.02.2024 | 80,70 | 81,60 | 80,40 | 80,90 | 0,81% | 22.042,00 |
| 09.02.2024 | 81,95 | 81,95 | 79,90 | 80,25 | -1,53% | 36.609,00 |
| 08.02.2024 | 80,20 | 82,50 | 79,60 | 81,50 | 1,88% | 55.193,00 |
| 07.02.2024 | 82,40 | 83,75 | 79,75 | 80,00 | -0,56% | 81.842,00 |
| 06.02.2024 | 82,00 | 83,50 | 80,45 | 80,45 | -2,31% | 38.401,00 |
| 05.02.2024 | 80,00 | 82,50 | 80,00 | 82,35 | 3,20% | 39.677,00 |
| 02.02.2024 | 78,70 | 79,90 | 78,70 | 79,80 | 1,59% | 34.244,00 |
| 01.02.2024 | 79,50 | 80,00 | 78,05 | 78,55 | -1,94% | 57.306,00 |
| 31.01.2024 | 79,80 | 80,30 | 79,35 | 80,10 | -0,44% | 34.531,00 |
| 30.01.2024 | 80,50 | 80,75 | 79,55 | 80,45 | 1,84% | 25.220,00 |
| 29.01.2024 | 80,00 | 80,00 | 78,30 | 79,00 | -1,19% | 38.631,00 |
| 26.01.2024 | 80,00 | 80,30 | 78,90 | 79,95 | -1,24% | 51.853,00 |
| 25.01.2024 | 80,55 | 81,45 | 79,70 | 80,95 | -1,04% | 28.981,00 |
| 24.01.2024 | 81,55 | 82,35 | 80,10 | 81,80 | 1,05% | 38.045,00 |
| 23.01.2024 | 81,90 | 82,00 | 80,30 | 80,95 | -0,61% | 22.303,00 |
| 22.01.2024 | 81,70 | 82,10 | 80,80 | 81,45 | 1,50% | 38.471,00 |
| 19.01.2024 | 81,75 | 81,85 | 80,15 | 80,25 | -0,74% | 21.267,00 |
| 18.01.2024 | 79,35 | 81,20 | 79,35 | 80,85 | 2,54% | 32.985,00 |
| 17.01.2024 | 80,00 | 80,45 | 78,55 | 78,85 | -2,83% | 24.678,00 |
| 16.01.2024 | 80,15 | 81,15 | 79,75 | 81,15 | 0,50% | 28.493,00 |
| 15.01.2024 | 81,55 | 81,85 | 80,75 | 80,75 | -0,98% | 23.136,00 |
| 12.01.2024 | 81,05 | 81,80 | 80,90 | 81,55 | 1,18% | 15.037,00 |
| 11.01.2024 | 81,60 | 82,20 | 80,45 | 80,60 | -0,12% | 28.868,00 |
| 10.01.2024 | 82,20 | 82,40 | 80,15 | 80,70 | -1,10% | 31.085,00 |
| 09.01.2024 | 81,60 | 82,15 | 80,00 | 81,60 | 0,12% | 60.878,00 |
| 08.01.2024 | 81,50 | 82,55 | 80,30 | 81,50 | 0,37% | 63.821,00 |
| 05.01.2024 | 82,00 | 82,50 | 80,30 | 81,20 | -1,34% | 42.559,00 |
| 04.01.2024 | 85,65 | 86,25 | 81,50 | 82,30 | -5,13% | 106.082,00 |
| 03.01.2024 | 88,75 | 89,30 | 86,30 | 86,75 | -3,40% | 44.242,00 |
| 02.01.2024 | 91,60 | 91,65 | 89,25 | 89,80 | -1,59% | 20.029,00 |
| 29.12.2023 | 91,75 | 92,25 | 91,15 | 91,25 | -0,82% | 12.436,00 |
| 28.12.2023 | 92,40 | 92,75 | 91,60 | 92,00 | -0,11% | 9.909,00 |
| 27.12.2023 | 93,00 | 93,80 | 91,90 | 92,10 | -0,70% | 17.088,00 |
| 22.12.2023 | 91,25 | 93,30 | 91,25 | 92,75 | 1,09% | 25.772,00 |
| 21.12.2023 | 90,45 | 92,20 | 89,85 | 91,75 | 0,33% | 22.052,00 |
| 20.12.2023 | 90,55 | 91,85 | 89,60 | 91,45 | 0,94% | 20.025,00 |
| 19.12.2023 | 88,95 | 91,10 | 88,95 | 90,60 | 2,08% | 34.684,00 |
| 18.12.2023 | 91,30 | 91,50 | 88,60 | 88,75 | -3,43% | 27.897,00 |
| 15.12.2023 | 91,80 | 92,45 | 91,15 | 91,90 | 1,32% | 196.276,00 |
| 14.12.2023 | 90,25 | 91,55 | 90,25 | 90,70 | 2,25% | 49.296,00 |
| 13.12.2023 | 88,90 | 90,00 | 88,60 | 88,70 | 0,06% | 29.443,00 |
| 12.12.2023 | 88,50 | 89,40 | 88,25 | 88,65 | 1,20% | 31.209,00 |
| 11.12.2023 | 88,00 | 88,80 | 87,40 | 87,60 | 0,34% | 43.238,00 |
| 08.12.2023 | 86,00 | 87,65 | 86,00 | 87,30 | 1,10% | 25.311,00 |
| 07.12.2023 | 86,05 | 86,60 | 85,05 | 86,35 | -0,86% | 25.523,00 |
| 06.12.2023 | 86,65 | 87,50 | 86,65 | 87,10 | 1,04% | 19.965,00 |
| 05.12.2023 | 83,45 | 86,40 | 83,30 | 86,20 | 3,05% | 28.337,00 |
| 04.12.2023 | 84,40 | 84,80 | 83,25 | 83,65 | -1,06% | 24.766,00 |
| 01.12.2023 | 84,40 | 86,00 | 84,05 | 84,55 | 0,00% | 28.079,00 |
| 30.11.2023 | 85,50 | 86,30 | 84,55 | 84,55 | -1,23% | 50.623,00 |
| 29.11.2023 | 84,50 | 86,40 | 84,50 | 85,60 | 1,06% | 26.254,00 |