79,575€
-1,39%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 79,65 | 79,95 | 78,23 | 79,53 | -1,46% | - |
| 14.05.2026 | 80,20 | 81,00 | 79,35 | 80,70 | 1,13% | 79.375,00 |
| 13.05.2026 | 77,80 | 80,60 | 77,45 | 79,80 | 4,52% | 92.603,00 |
| 12.05.2026 | 79,15 | 79,20 | 76,35 | 76,35 | -4,14% | 83.108,00 |
| 11.05.2026 | 77,15 | 79,70 | 76,60 | 79,65 | 1,53% | 83.981,00 |
| 08.05.2026 | 76,55 | 78,90 | 76,05 | 78,45 | 1,88% | 92.748,00 |
| 07.05.2026 | 76,90 | 77,55 | 76,25 | 77,00 | 0,39% | 109.645,00 |
| 06.05.2026 | 74,70 | 78,80 | 74,30 | 76,70 | 2,82% | 140.174,00 |
| 05.05.2026 | 72,00 | 74,60 | 71,80 | 74,60 | 3,54% | 72.219,00 |
| 04.05.2026 | 72,10 | 73,40 | 71,35 | 72,05 | 0,98% | 80.804,00 |
| 30.04.2026 | 67,30 | 72,50 | 67,20 | 71,35 | 5,70% | 187.305,00 |
| 29.04.2026 | 69,55 | 70,85 | 64,40 | 67,50 | -3,36% | 137.314,00 |
| 28.04.2026 | 70,00 | 71,75 | 69,65 | 69,85 | -1,76% | 159.956,00 |
| 27.04.2026 | 70,40 | 71,80 | 70,05 | 71,10 | 1,28% | 111.826,00 |
| 24.04.2026 | 68,00 | 70,65 | 67,80 | 70,20 | 2,26% | 102.656,00 |
| 23.04.2026 | 66,25 | 68,95 | 65,80 | 68,65 | 4,25% | 88.487,00 |
| 22.04.2026 | 65,55 | 67,35 | 65,05 | 65,85 | 0,84% | 79.142,00 |
| 21.04.2026 | 64,15 | 66,15 | 64,15 | 65,30 | 2,75% | 83.515,00 |
| 20.04.2026 | 62,20 | 63,95 | 61,65 | 63,55 | -0,24% | 51.857,00 |
| 17.04.2026 | 61,00 | 63,70 | 61,00 | 63,70 | 4,77% | 76.916,00 |
| 16.04.2026 | 58,85 | 61,10 | 58,85 | 60,80 | 3,49% | 71.918,00 |
| 15.04.2026 | 58,60 | 59,25 | 57,90 | 58,75 | 0,95% | 37.754,00 |
| 14.04.2026 | 57,75 | 58,50 | 57,60 | 58,20 | 2,19% | 45.111,00 |
| 13.04.2026 | 56,75 | 57,35 | 56,30 | 56,95 | -0,18% | 29.899,00 |
| 10.04.2026 | 55,55 | 57,75 | 55,55 | 57,05 | 3,07% | 38.224,00 |
| 09.04.2026 | 55,80 | 56,00 | 54,90 | 55,35 | -1,69% | 34.672,00 |
| 08.04.2026 | 56,25 | 57,30 | 55,65 | 56,30 | 5,23% | 69.905,00 |
| 07.04.2026 | 54,85 | 55,55 | 53,30 | 53,50 | -1,02% | 39.128,00 |
| 02.04.2026 | 53,30 | 54,45 | 52,90 | 54,05 | -1,46% | 41.259,00 |
| 01.04.2026 | 54,00 | 55,20 | 53,25 | 54,85 | 4,38% | 63.903,00 |
| 31.03.2026 | 51,50 | 53,15 | 51,00 | 52,55 | 1,84% | 37.171,00 |
| 30.03.2026 | 50,70 | 51,60 | 50,35 | 51,60 | 1,28% | 48.414,00 |
| 27.03.2026 | 52,55 | 52,55 | 50,55 | 50,95 | -3,87% | 53.605,00 |
| 26.03.2026 | 53,05 | 53,60 | 51,85 | 53,00 | -0,75% | 63.419,00 |
| 25.03.2026 | 52,00 | 54,55 | 51,95 | 53,40 | 4,91% | 68.200,00 |
| 24.03.2026 | 51,00 | 51,30 | 50,05 | 50,90 | 0,00% | 58.237,00 |
| 23.03.2026 | 49,60 | 51,95 | 48,60 | 50,90 | 0,59% | 98.782,00 |
| 20.03.2026 | 51,30 | 51,90 | 50,60 | 50,60 | 0,20% | 44.780,00 |
| 19.03.2026 | 52,25 | 52,25 | 50,50 | 50,50 | -4,63% | 59.393,00 |
| 18.03.2026 | 54,00 | 54,20 | 52,95 | 52,95 | -0,19% | 38.398,00 |
| 17.03.2026 | 53,40 | 53,70 | 52,20 | 53,05 | -0,84% | 39.785,00 |
| 16.03.2026 | 54,10 | 54,10 | 53,25 | 53,50 | 0,56% | 33.954,00 |
| 13.03.2026 | 53,60 | 54,00 | 53,20 | 53,20 | -1,30% | 31.459,00 |
| 12.03.2026 | 54,20 | 54,50 | 53,15 | 53,90 | -0,74% | 57.835,00 |
| 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 |