57,525€
3,00%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 56,08 | 57,63 | 55,35 | 57,45 | 2,86% | - |
| 23.10.2026 | 57,00 | 57,15 | 55,20 | 55,85 | -1,15% | 33.412,00 |
| 22.10.2026 | 57,00 | 57,45 | 56,15 | 56,50 | -2,75% | 40.868,00 |
| 21.10.2026 | 57,90 | 58,10 | 57,35 | 58,10 | 0,78% | 32.571,00 |
| 20.10.2026 | 56,60 | 57,85 | 56,00 | 57,65 | 0,52% | 43.690,00 |
| 19.10.2026 | 57,75 | 58,35 | 56,75 | 57,35 | -0,69% | 39.219,00 |
| 16.10.2026 | 57,60 | 58,45 | 57,20 | 57,75 | 1,76% | 59.889,00 |
| 15.10.2026 | 56,65 | 57,15 | 55,50 | 56,75 | -3,40% | 75.057,00 |
| 14.10.2026 | 61,20 | 61,20 | 58,75 | 58,75 | -2,89% | 62.152,00 |
| 13.10.2026 | 61,65 | 62,30 | 60,30 | 60,50 | -5,17% | 49.612,00 |
| 12.10.2026 | 65,00 | 65,05 | 63,40 | 63,80 | -1,16% | 31.235,00 |
| 09.10.2026 | 65,70 | 66,50 | 64,55 | 64,55 | -2,27% | 30.547,00 |
| 08.10.2026 | 66,75 | 66,80 | 65,30 | 66,05 | -2,00% | 36.653,00 |
| 07.10.2026 | 68,80 | 68,80 | 67,30 | 67,40 | -2,74% | 34.534,00 |
| 06.10.2026 | 68,50 | 70,40 | 68,00 | 69,30 | 1,17% | 41.732,00 |
| 05.10.2026 | 69,35 | 70,00 | 68,30 | 68,50 | -1,44% | 29.400,00 |
| 02.10.2026 | 69,00 | 70,10 | 68,43 | 69,50 | 2,06% | 29.456,00 |
| 01.10.2026 | 69,50 | 69,85 | 68,00 | 68,10 | -1,38% | 29.815,00 |
| 30.09.2026 | 69,20 | 70,00 | 68,55 | 69,05 | -0,72% | 34.764,00 |
| 29.09.2026 | 68,10 | 70,60 | 67,95 | 69,55 | 3,81% | 32.019,00 |
| 28.09.2026 | 66,50 | 67,85 | 66,00 | 67,00 | 0,30% | 60.836,00 |
| 25.09.2026 | 67,85 | 68,05 | 66,75 | 66,80 | 0,15% | 28.302,00 |
| 24.09.2026 | 68,50 | 68,50 | 66,70 | 66,70 | -2,84% | 27.762,00 |
| 23.09.2026 | 70,00 | 70,30 | 68,55 | 68,65 | -1,72% | 27.159,00 |
| 22.09.2026 | 68,00 | 69,95 | 67,95 | 69,85 | 2,72% | 35.240,00 |
| 21.09.2026 | 66,50 | 68,30 | 66,50 | 68,00 | 2,41% | 36.217,00 |
| 18.09.2026 | 66,00 | 66,40 | 65,65 | 66,40 | 1,45% | 62.507,00 |
| 17.09.2026 | 64,95 | 65,95 | 63,90 | 65,45 | 0,77% | 28.645,00 |
| 16.09.2026 | 64,80 | 65,45 | 64,65 | 64,95 | 1,48% | 38.744,00 |
| 15.09.2026 | 64,00 | 64,90 | 63,55 | 64,00 | 0,31% | 28.595,00 |
| 14.09.2026 | 64,95 | 64,95 | 62,95 | 63,80 | -3,99% | 43.786,00 |
| 11.09.2026 | 65,05 | 66,65 | 63,65 | 66,45 | 3,02% | 51.555,00 |
| 10.09.2026 | 65,80 | 66,45 | 64,50 | 64,50 | -2,12% | 36.540,00 |
| 09.09.2026 | 67,00 | 67,00 | 65,65 | 65,90 | -0,90% | 47.763,00 |
| 08.09.2026 | 67,75 | 67,75 | 66,45 | 66,50 | -1,99% | 33.956,00 |
| 07.09.2026 | 66,35 | 68,15 | 66,35 | 67,85 | 3,04% | 38.896,00 |
| 04.09.2026 | 65,00 | 66,00 | 65,00 | 65,85 | 1,15% | 65.602,00 |
| 03.09.2026 | 64,90 | 65,60 | 64,30 | 65,10 | 0,15% | 38.509,00 |
| 02.09.2026 | 64,00 | 65,15 | 63,65 | 65,00 | 0,93% | 34.034,00 |
| 01.09.2026 | 65,90 | 66,70 | 64,40 | 64,40 | -2,42% | 43.553,00 |
| 31.08.2026 | 65,95 | 66,55 | 65,45 | 66,00 | -0,30% | 77.613,00 |
| 28.08.2026 | 65,55 | 66,75 | 65,10 | 66,20 | 0,30% | 30.084,00 |
| 27.08.2026 | 65,50 | 66,60 | 65,15 | 66,00 | 1,23% | 48.610,00 |
| 26.08.2026 | 65,30 | 65,50 | 64,60 | 65,20 | 0,23% | 45.750,00 |
| 25.08.2026 | 67,30 | 67,30 | 64,90 | 65,05 | 1,96% | 52.429,00 |
| 24.08.2026 | 64,30 | 65,10 | 63,30 | 63,80 | -1,85% | 60.874,00 |
| 21.08.2026 | 65,60 | 65,95 | 64,90 | 65,00 | 0,00% | 35.955,00 |
| 20.08.2026 | 65,90 | 66,35 | 64,35 | 65,00 | -1,22% | 60.158,00 |
| 19.08.2026 | 67,30 | 67,35 | 65,55 | 65,80 | -2,23% | 36.609,00 |
| 18.08.2026 | 70,25 | 70,25 | 67,05 | 67,30 | -6,53% | 45.951,00 |
| 17.08.2026 | 72,00 | 72,30 | 70,80 | 72,00 | 1,77% | 23.629,00 |
| 14.08.2026 | 71,20 | 71,85 | 70,75 | 70,75 | -1,12% | 22.654,00 |
| 13.08.2026 | 73,00 | 73,00 | 71,10 | 71,55 | -1,31% | 47.779,00 |
| 12.08.2026 | 72,85 | 73,30 | 72,05 | 72,50 | 0,35% | 26.530,00 |
| 11.08.2026 | 71,80 | 72,70 | 71,35 | 72,25 | 0,63% | 40.951,00 |
| 10.08.2026 | 70,55 | 72,70 | 70,30 | 71,80 | -0,28% | 56.030,00 |
| 07.08.2026 | 71,15 | 72,70 | 71,15 | 72,00 | 0,91% | 20.233,00 |
| 06.08.2026 | 70,00 | 72,40 | 70,00 | 71,35 | -0,28% | 24.515,00 |
| 05.08.2026 | 71,70 | 72,20 | 70,70 | 71,55 | 0,99% | 37.001,00 |
| 04.08.2026 | 70,40 | 71,15 | 69,55 | 70,85 | 2,83% | 34.177,00 |
| 03.08.2026 | 69,65 | 70,30 | 68,00 | 68,90 | 0,88% | 46.343,00 |
| 31.07.2026 | 69,75 | 70,60 | 68,30 | 68,30 | -0,58% | 64.434,00 |
| 30.07.2026 | 66,60 | 69,55 | 66,40 | 68,70 | 2,54% | 68.716,00 |
| 29.07.2026 | 70,10 | 70,10 | 65,00 | 67,00 | -2,47% | 103.494,00 |
| 28.07.2026 | 68,00 | 68,95 | 66,90 | 68,70 | 0,07% | 43.146,00 |
| 27.07.2026 | 71,00 | 71,70 | 68,05 | 68,65 | -2,83% | 43.563,00 |
| 24.07.2026 | 71,50 | 72,10 | 69,95 | 70,65 | -2,35% | 24.727,00 |
| 23.07.2026 | 72,10 | 72,90 | 70,45 | 72,35 | -2,36% | 38.838,00 |
| 22.07.2026 | 71,55 | 74,10 | 70,90 | 74,10 | 2,92% | 41.108,00 |
| 21.07.2026 | 70,30 | 72,00 | 69,50 | 72,00 | 4,27% | 44.668,00 |
| 20.07.2026 | 70,30 | 70,30 | 68,35 | 69,05 | -1,29% | 29.962,00 |
| 17.07.2026 | 70,00 | 70,45 | 68,20 | 69,95 | -2,03% | 59.773,00 |
| 16.07.2026 | 73,55 | 73,55 | 71,00 | 71,40 | -2,46% | 35.590,00 |
| 15.07.2026 | 74,15 | 75,00 | 73,00 | 73,20 | -1,55% | 48.306,00 |
| 14.07.2026 | 74,95 | 76,00 | 73,25 | 74,35 | -1,59% | 53.868,00 |
| 13.07.2026 | 71,45 | 76,00 | 71,45 | 75,55 | 4,50% | 53.729,00 |
| 10.07.2026 | 74,50 | 74,60 | 71,25 | 72,30 | -7,13% | 101.358,00 |
| 09.07.2026 | 75,85 | 78,20 | 75,85 | 77,85 | 5,20% | 26.410,00 |
| 08.07.2026 | 73,00 | 74,15 | 72,05 | 74,00 | 1,79% | 48.897,00 |
| 07.07.2026 | 78,00 | 78,00 | 72,70 | 72,70 | -8,44% | 73.501,00 |
| 06.07.2026 | 77,10 | 79,45 | 76,00 | 79,40 | 1,08% | 49.980,00 |
| 03.07.2026 | 78,40 | 79,35 | 77,80 | 78,55 | 1,03% | 36.088,00 |
| 02.07.2026 | 77,10 | 80,80 | 76,90 | 77,75 | -0,77% | 46.440,00 |
| 01.07.2026 | 77,85 | 80,25 | 77,35 | 78,35 | 0,32% | 42.492,00 |
| 30.06.2026 | 77,80 | 78,40 | 77,30 | 78,10 | 2,02% | 59.022,00 |
| 29.06.2026 | 76,60 | 77,20 | 75,00 | 76,55 | 0,20% | 39.153,00 |
| 26.06.2026 | 77,75 | 78,10 | 74,45 | 76,40 | -3,41% | 53.693,00 |
| 25.06.2026 | 81,15 | 82,05 | 77,85 | 79,10 | -0,32% | 73.439,00 |
| 24.06.2026 | 81,50 | 81,80 | 79,15 | 79,35 | -2,34% | 38.735,00 |
| 23.06.2026 | 82,00 | 82,90 | 81,10 | 81,25 | -4,41% | 45.979,00 |
| 22.06.2026 | 82,15 | 86,55 | 82,00 | 85,00 | 3,66% | 92.374,00 |
| 19.06.2026 | 82,05 | 83,25 | 80,40 | 82,00 | -1,20% | 64.495,00 |
| 18.06.2026 | 81,00 | 83,60 | 80,90 | 83,00 | 2,79% | 56.271,00 |
| 17.06.2026 | 80,60 | 81,25 | 79,70 | 80,75 | 0,75% | 42.740,00 |
| 16.06.2026 | 82,35 | 82,40 | 79,50 | 80,15 | -2,67% | 36.590,00 |
| 15.06.2026 | 82,00 | 83,30 | 81,50 | 82,35 | 2,17% | 41.939,00 |
| 12.06.2026 | 81,95 | 81,95 | 79,45 | 80,60 | -0,68% | 33.567,00 |
| 11.06.2026 | 79,05 | 81,50 | 78,50 | 81,15 | 2,98% | 59.962,00 |
| 10.06.2026 | 78,60 | 79,65 | 78,20 | 78,80 | -0,51% | 44.163,00 |
| 09.06.2026 | 81,90 | 82,55 | 78,60 | 79,20 | -3,30% | 73.390,00 |