71,300€
-0,35%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 78,50 | 82,00 | 76,70 | 81,90 | 1,74% | 65.744,00 |
| 05.06.2026 | 83,25 | 83,40 | 80,40 | 80,50 | -4,62% | 44.892,00 |
| 04.06.2026 | 85,25 | 85,40 | 82,55 | 84,40 | -1,63% | 63.248,00 |
| 03.06.2026 | 85,70 | 86,70 | 85,10 | 85,80 | 0,06% | 64.204,00 |
| 02.06.2026 | 81,35 | 86,35 | 81,35 | 85,75 | 5,41% | 88.360,00 |
| 01.06.2026 | 81,40 | 82,00 | 79,30 | 81,35 | 0,31% | 104.963,00 |
| 29.05.2026 | 82,30 | 83,70 | 80,25 | 81,10 | -2,70% | 139.569,00 |
| 28.05.2026 | 81,70 | 84,10 | 81,70 | 83,35 | 2,08% | 70.783,00 |
| 27.05.2026 | 81,50 | 84,25 | 81,40 | 81,65 | 0,74% | 87.116,00 |
| 26.05.2026 | 82,30 | 82,70 | 80,70 | 81,05 | -2,29% | 64.858,00 |
| 25.05.2026 | 82,00 | 83,00 | 81,40 | 82,95 | 1,84% | 55.611,00 |
| 22.05.2026 | 78,00 | 81,60 | 78,00 | 81,45 | 6,12% | 97.682,00 |
| 21.05.2026 | 77,95 | 78,50 | 76,75 | 76,75 | -1,41% | 38.323,00 |
| 20.05.2026 | 75,75 | 78,60 | 75,70 | 77,85 | 4,57% | 52.478,00 |
| 19.05.2026 | 75,05 | 76,00 | 74,10 | 74,45 | -4,86% | 77.907,00 |
| 18.05.2026 | 78,20 | 80,70 | 77,55 | 78,25 | -1,57% | 81.534,00 |
| 15.05.2026 | 79,10 | 79,95 | 78,05 | 79,50 | -1,49% | 78.127,00 |
| 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 |