52,000€
-0,67%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 52,33 | 52,38 | 52,13 | 52,18 | -0,33% | - |
| 01.04.2025 | 52,28 | 52,68 | 51,95 | 52,35 | 0,14% | 120,00 |
| 31.03.2025 | 52,83 | 52,88 | 51,38 | 52,28 | -1,41% | - |
| 28.03.2025 | 55,80 | 55,80 | 52,95 | 53,03 | -1,67% | - |
| 27.03.2025 | 55,58 | 55,63 | 53,80 | 53,93 | -3,14% | - |
| 26.03.2025 | 57,43 | 57,55 | 55,45 | 55,68 | -3,01% | - |
| 25.03.2025 | 57,20 | 57,78 | 56,53 | 57,40 | 0,35% | - |
| 24.03.2025 | 56,15 | 57,25 | 56,10 | 57,20 | 1,87% | - |
| 21.03.2025 | 57,43 | 57,55 | 55,65 | 56,15 | -2,35% | - |
| 20.03.2025 | 58,80 | 58,80 | 57,08 | 57,50 | -2,17% | - |
| 19.03.2025 | 59,58 | 59,60 | 57,95 | 58,78 | -1,34% | - |
| 18.03.2025 | 59,15 | 60,68 | 59,08 | 59,58 | 0,72% | - |
| 17.03.2025 | 58,33 | 59,28 | 58,10 | 59,15 | 1,24% | - |
| 14.03.2025 | 57,33 | 58,70 | 57,23 | 58,43 | 2,28% | - |
| 13.03.2025 | 57,98 | 58,20 | 56,38 | 57,13 | -1,64% | - |
| 12.03.2025 | 57,43 | 58,28 | 57,13 | 58,08 | 1,49% | - |
| 11.03.2025 | 58,58 | 59,55 | 56,70 | 57,23 | -2,14% | - |
| 10.03.2025 | 59,40 | 59,78 | 57,78 | 58,48 | -1,56% | 4,00 |
| 07.03.2025 | 59,35 | 59,78 | 58,43 | 59,40 | -0,08% | - |
| 06.03.2025 | 57,60 | 59,85 | 57,45 | 59,45 | 3,17% | 76,00 |
| 05.03.2025 | 56,58 | 58,68 | 56,53 | 57,63 | 1,99% | - |
| 04.03.2025 | 57,43 | 58,45 | 55,60 | 56,50 | -1,53% | - |
| 03.03.2025 | 57,05 | 58,33 | 56,65 | 57,38 | 0,83% | - |
| 28.02.2025 | 57,85 | 58,10 | 56,33 | 56,90 | -1,94% | - |
| 27.02.2025 | 60,55 | 61,13 | 57,93 | 58,03 | -4,17% | - |
| 26.02.2025 | 61,08 | 61,30 | 60,38 | 60,55 | -0,74% | - |
| 25.02.2025 | 61,30 | 61,50 | 60,60 | 61,00 | -0,33% | 9,00 |
| 24.02.2025 | 61,18 | 62,20 | 61,08 | 61,20 | 0,78% | - |
| 21.02.2025 | 61,90 | 62,95 | 60,55 | 60,73 | -1,86% | - |
| 20.02.2025 | 59,80 | 62,05 | 59,03 | 61,88 | 3,47% | 100,00 |
| 19.02.2025 | 58,08 | 60,50 | 58,03 | 59,80 | 2,97% | - |
| 18.02.2025 | 57,60 | 58,58 | 57,20 | 58,08 | 0,82% | - |
| 17.02.2025 | 57,00 | 58,35 | 57,00 | 57,60 | 0,96% | - |
| 14.02.2025 | 56,15 | 57,73 | 56,15 | 57,05 | 1,47% | 6,00 |
| 13.02.2025 | 56,35 | 56,68 | 55,63 | 56,23 | -0,22% | - |
| 12.02.2025 | 56,05 | 56,93 | 55,33 | 56,35 | 0,54% | 9,00 |
| 11.02.2025 | 56,08 | 56,23 | 55,23 | 56,05 | -0,09% | 3,00 |
| 10.02.2025 | 55,60 | 56,73 | 55,45 | 56,10 | 1,17% | - |
| 07.02.2025 | 54,15 | 56,23 | 54,10 | 55,45 | 2,31% | - |
| 06.02.2025 | 54,25 | 57,30 | 54,05 | 54,20 | -0,09% | - |
| 05.02.2025 | 61,83 | 61,83 | 52,68 | 54,25 | -12,25% | 315,00 |
| 04.02.2025 | 57,88 | 62,05 | 57,73 | 61,83 | 6,83% | 100,00 |
| 03.02.2025 | 56,78 | 58,08 | 56,50 | 57,88 | -0,56% | - |
| 31.01.2025 | 58,05 | 58,70 | 57,60 | 58,20 | 0,30% | - |
| 30.01.2025 | 60,33 | 60,60 | 57,75 | 58,03 | -3,65% | - |
| 29.01.2025 | 60,30 | 61,80 | 59,88 | 60,23 | -0,12% | - |
| 28.01.2025 | 61,28 | 62,05 | 59,88 | 60,30 | -1,91% | - |
| 27.01.2025 | 60,90 | 61,48 | 59,23 | 61,48 | 0,33% | 200,00 |
| 24.01.2025 | 61,03 | 61,85 | 60,18 | 61,28 | 0,45% | 270,00 |
| 23.01.2025 | 61,35 | 61,55 | 60,35 | 61,00 | -0,61% | 5,00 |
| 22.01.2025 | 62,25 | 62,30 | 61,38 | 61,38 | -1,33% | - |
| 21.01.2025 | 61,40 | 62,38 | 60,90 | 62,20 | 1,26% | 2,00 |
| 20.01.2025 | 60,08 | 61,78 | 60,03 | 61,43 | 2,29% | - |
| 17.01.2025 | 59,48 | 60,13 | 59,13 | 60,05 | 0,97% | - |
| 16.01.2025 | 59,63 | 60,58 | 58,98 | 59,48 | -0,25% | - |
| 15.01.2025 | 58,28 | 59,78 | 58,28 | 59,63 | 2,32% | - |
| 14.01.2025 | 59,03 | 59,35 | 58,13 | 58,28 | -0,89% | - |
| 13.01.2025 | 58,93 | 58,93 | 57,80 | 58,80 | -0,13% | - |
| 10.01.2025 | 59,20 | 59,55 | 58,35 | 58,88 | -0,55% | - |
| 09.01.2025 | 56,63 | 60,35 | 56,58 | 59,20 | 4,55% | 6,00 |
| 08.01.2025 | 58,00 | 58,10 | 56,33 | 56,63 | -2,37% | - |
| 07.01.2025 | 57,90 | 59,05 | 57,83 | 58,00 | 0,17% | 44,00 |
| 06.01.2025 | 55,43 | 58,58 | 55,15 | 57,90 | 4,84% | - |
| 03.01.2025 | 55,13 | 55,43 | 54,38 | 55,23 | 0,14% | 2,00 |
| 02.01.2025 | 55,93 | 57,28 | 54,95 | 55,15 | -1,34% | 32,00 |
| 30.12.2024 | 56,55 | 56,55 | 55,85 | 55,90 | -0,93% | - |
| 27.12.2024 | 55,80 | 56,60 | 55,18 | 56,43 | 1,21% | 100,00 |
| 23.12.2024 | 54,83 | 55,80 | 54,63 | 55,75 | 1,78% | - |
| 20.12.2024 | 56,45 | 56,45 | 54,65 | 54,78 | -2,97% | 60,00 |
| 19.12.2024 | 57,75 | 58,10 | 56,40 | 56,45 | -2,25% | 80,00 |
| 18.12.2024 | 57,68 | 58,88 | 57,45 | 57,75 | 0,13% | - |
| 17.12.2024 | 57,63 | 58,08 | 57,13 | 57,68 | 0,09% | - |
| 16.12.2024 | 58,35 | 58,70 | 56,83 | 57,63 | -1,16% | 173,00 |
| 13.12.2024 | 58,38 | 58,93 | 58,13 | 58,30 | -0,13% | - |
| 12.12.2024 | 59,38 | 59,88 | 58,18 | 58,38 | -1,68% | - |
| 11.12.2024 | 58,85 | 60,33 | 58,75 | 59,38 | 0,89% | - |
| 10.12.2024 | 56,85 | 59,28 | 56,85 | 58,85 | 3,38% | 51,00 |
| 09.12.2024 | 56,30 | 57,88 | 56,10 | 56,93 | 1,20% | - |
| 06.12.2024 | 56,58 | 57,13 | 55,98 | 56,25 | -0,57% | 3,00 |
| 05.12.2024 | 55,88 | 57,13 | 55,78 | 56,58 | 1,25% | - |
| 04.12.2024 | 54,80 | 56,83 | 54,73 | 55,88 | 1,78% | 110,00 |
| 03.12.2024 | 56,48 | 56,88 | 54,70 | 54,90 | -2,79% | - |
| 02.12.2024 | 56,38 | 56,63 | 55,78 | 56,48 | -0,26% | - |
| 29.11.2024 | 56,60 | 56,83 | 56,08 | 56,63 | 0,04% | - |
| 28.11.2024 | 55,78 | 56,60 | 55,78 | 56,60 | 1,48% | - |
| 27.11.2024 | 56,88 | 57,83 | 55,48 | 55,78 | -1,93% | - |
| 26.11.2024 | 57,18 | 57,78 | 56,43 | 56,88 | -0,52% | 20,00 |
| 25.11.2024 | 56,38 | 57,33 | 56,33 | 57,18 | 1,42% | 800,00 |
| 22.11.2024 | 54,95 | 56,58 | 54,80 | 56,38 | 2,59% | - |
| 21.11.2024 | 54,93 | 55,73 | 54,53 | 54,95 | 0,05% | - |
| 20.11.2024 | 55,00 | 55,43 | 54,23 | 54,93 | 0,23% | - |
| 19.11.2024 | 55,20 | 55,95 | 54,18 | 54,80 | -0,72% | - |
| 18.11.2024 | 56,63 | 56,88 | 55,13 | 55,20 | -2,52% | - |
| 15.11.2024 | 57,80 | 58,05 | 56,28 | 56,63 | -2,20% | 850,00 |
| 14.11.2024 | 56,43 | 58,00 | 56,18 | 57,90 | 2,61% | 100,00 |
| 13.11.2024 | 56,88 | 56,88 | 55,83 | 56,43 | -0,79% | - |
| 12.11.2024 | 58,73 | 59,93 | 56,58 | 56,88 | -3,97% | 2,00 |
| 11.11.2024 | 60,03 | 60,48 | 59,08 | 59,23 | -1,33% | - |
| 08.11.2024 | 60,08 | 60,43 | 59,45 | 60,03 | -0,08% | - |
| 07.11.2024 | 59,35 | 60,68 | 59,08 | 60,08 | 1,01% | - |