56,900€
0,84%
Echtzeit-Aktienkurs MELEXIS NV
Bid:
Ask:
Aktienkurse zur MELEXIS NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 56,48 | 57,30 | 56,05 | 56,95 | 0,93% | - |
| 15.12.2025 | 57,63 | 57,83 | 56,35 | 56,43 | -2,04% | - |
| 12.12.2025 | 58,48 | 58,73 | 57,43 | 57,60 | -1,45% | - |
| 11.12.2025 | 58,88 | 58,88 | 57,93 | 58,45 | -0,21% | - |
| 10.12.2025 | 58,88 | 60,55 | 58,38 | 58,58 | -0,59% | - |
| 09.12.2025 | 59,13 | 59,35 | 58,53 | 58,93 | -0,72% | - |
| 08.12.2025 | 61,43 | 61,43 | 58,95 | 59,35 | -3,38% | 2,00 |
| 05.12.2025 | 60,58 | 63,13 | 60,58 | 61,43 | 1,49% | 4,00 |
| 04.12.2025 | 56,18 | 62,50 | 56,18 | 60,53 | 7,74% | 118,00 |
| 03.12.2025 | 53,88 | 56,25 | 53,83 | 56,18 | 4,32% | 1,00 |
| 02.12.2025 | 53,90 | 53,98 | 53,15 | 53,85 | -0,28% | 2,00 |
| 01.12.2025 | 53,10 | 54,03 | 52,40 | 54,00 | 2,32% | - |
| 28.11.2025 | 52,25 | 52,88 | 52,23 | 52,78 | 1,10% | - |
| 27.11.2025 | 51,20 | 52,28 | 51,08 | 52,20 | 2,96% | 118,00 |
| 26.11.2025 | 50,08 | 50,75 | 49,56 | 50,70 | 1,22% | - |
| 25.11.2025 | 49,93 | 50,23 | 49,38 | 50,09 | 0,46% | - |
| 24.11.2025 | 50,73 | 51,23 | 49,64 | 49,86 | 0,30% | 2,00 |
| 21.11.2025 | 49,79 | 50,50 | 49,30 | 49,71 | -0,47% | - |
| 20.11.2025 | 53,73 | 55,00 | 49,95 | 49,95 | -6,82% | 130,00 |
| 19.11.2025 | 53,13 | 53,65 | 52,68 | 53,60 | 0,66% | 150,00 |
| 18.11.2025 | 54,18 | 54,18 | 52,95 | 53,25 | -2,29% | 2,00 |
| 17.11.2025 | 55,63 | 56,03 | 54,35 | 54,50 | -1,71% | 30,00 |
| 14.11.2025 | 55,73 | 55,80 | 54,25 | 55,45 | -0,58% | - |
| 13.11.2025 | 55,93 | 56,55 | 55,18 | 55,78 | -0,76% | 75,00 |
| 12.11.2025 | 57,38 | 57,58 | 55,85 | 56,20 | -2,18% | - |
| 11.11.2025 | 58,08 | 58,15 | 56,48 | 57,45 | -0,95% | 2,00 |
| 10.11.2025 | 57,83 | 58,83 | 57,25 | 58,00 | 1,13% | 331,00 |
| 07.11.2025 | 57,05 | 57,95 | 56,83 | 57,35 | 0,22% | - |
| 06.11.2025 | 57,95 | 57,95 | 56,05 | 57,23 | -0,91% | - |
| 05.11.2025 | 60,18 | 60,18 | 57,58 | 57,75 | -4,35% | 2,00 |
| 04.11.2025 | 61,18 | 61,18 | 59,83 | 60,38 | -1,39% | 57,00 |
| 03.11.2025 | 62,53 | 63,25 | 61,15 | 61,23 | -1,76% | - |
| 31.10.2025 | 65,10 | 65,23 | 62,33 | 62,33 | -4,19% | - |
| 30.10.2025 | 64,78 | 66,20 | 64,60 | 65,05 | 0,50% | - |
| 29.10.2025 | 61,95 | 67,25 | 61,33 | 64,73 | 4,40% | 20,00 |
| 28.10.2025 | 62,23 | 63,25 | 61,93 | 62,00 | -1,04% | 55,00 |
| 27.10.2025 | 62,28 | 62,70 | 62,28 | 62,65 | 0,93% | - |
| 24.10.2025 | 62,18 | 62,75 | 61,90 | 62,08 | 0,69% | - |
| 23.10.2025 | 62,55 | 63,75 | 61,60 | 61,65 | -1,20% | - |
| 22.10.2025 | 64,88 | 64,88 | 62,23 | 62,40 | -4,26% | 4,00 |
| 21.10.2025 | 63,70 | 65,33 | 62,85 | 65,18 | 2,32% | - |
| 20.10.2025 | 62,63 | 63,88 | 62,18 | 63,70 | 1,88% | - |
| 17.10.2025 | 64,18 | 64,18 | 61,78 | 62,53 | -2,42% | 172,00 |
| 16.10.2025 | 64,23 | 64,73 | 63,53 | 64,08 | -0,39% | - |
| 15.10.2025 | 64,00 | 64,75 | 63,75 | 64,33 | 0,55% | 203,00 |
| 14.10.2025 | 63,98 | 63,98 | 62,98 | 63,98 | -2,33% | 1,00 |
| 13.10.2025 | 64,18 | 66,43 | 63,00 | 65,50 | 1,99% | - |
| 10.10.2025 | 66,23 | 66,48 | 64,20 | 64,23 | -3,49% | 90,00 |
| 09.10.2025 | 65,58 | 67,05 | 65,55 | 66,55 | 0,45% | 461,00 |
| 08.10.2025 | 67,63 | 67,75 | 65,75 | 66,25 | -2,11% | 1,00 |
| 07.10.2025 | 68,68 | 68,80 | 67,50 | 67,68 | -0,15% | - |
| 06.10.2025 | 68,33 | 68,43 | 67,63 | 67,78 | -0,40% | - |
| 03.10.2025 | 68,30 | 68,53 | 67,18 | 68,05 | -0,37% | - |
| 02.10.2025 | 67,33 | 69,23 | 67,30 | 68,30 | 1,37% | - |
| 01.10.2025 | 67,48 | 68,23 | 67,15 | 67,38 | -0,37% | 12,00 |
| 30.09.2025 | 67,70 | 67,83 | 66,68 | 67,63 | -0,07% | 18,00 |
| 29.09.2025 | 67,65 | 68,50 | 67,55 | 67,68 | 0,11% | 68,00 |
| 26.09.2025 | 68,80 | 68,90 | 67,25 | 67,60 | -1,46% | 1,00 |
| 25.09.2025 | 68,50 | 69,05 | 67,68 | 68,60 | 0,00% | - |
| 24.09.2025 | 68,25 | 69,13 | 68,10 | 68,60 | -0,11% | - |
| 23.09.2025 | 66,80 | 68,88 | 66,23 | 68,68 | 2,77% | 30,00 |
| 22.09.2025 | 66,33 | 66,85 | 65,15 | 66,83 | 0,72% | 47,00 |
| 19.09.2025 | 66,15 | 66,38 | 64,40 | 66,35 | 0,26% | 80,00 |
| 18.09.2025 | 64,28 | 67,08 | 63,98 | 66,18 | 2,96% | - |
| 17.09.2025 | 64,60 | 64,63 | 63,23 | 64,28 | -0,54% | 156,00 |
| 16.09.2025 | 64,53 | 65,75 | 64,28 | 64,63 | -0,19% | 198,00 |
| 15.09.2025 | 65,70 | 66,78 | 64,73 | 64,75 | -1,18% | - |
| 12.09.2025 | 66,48 | 66,85 | 65,38 | 65,53 | -2,09% | - |
| 11.09.2025 | 66,93 | 66,95 | 66,88 | 66,93 | 0,00% | - |
| 10.09.2025 | 66,83 | 68,13 | 66,78 | 66,93 | 0,04% | - |
| 09.09.2025 | 67,23 | 67,70 | 65,78 | 66,90 | -0,48% | - |
| 08.09.2025 | 67,35 | 67,68 | 66,73 | 67,23 | 0,15% | - |
| 05.09.2025 | 66,75 | 67,55 | 66,43 | 67,13 | 0,98% | - |
| 04.09.2025 | 65,28 | 66,80 | 65,15 | 66,48 | 1,96% | - |
| 03.09.2025 | 67,40 | 68,68 | 64,83 | 65,20 | -3,26% | 78,00 |
| 02.09.2025 | 68,00 | 68,00 | 66,65 | 67,40 | -0,88% | 50,00 |
| 01.09.2025 | 67,70 | 68,45 | 67,28 | 68,00 | 0,44% | 177,00 |
| 29.08.2025 | 68,75 | 68,88 | 67,58 | 67,70 | -1,56% | - |
| 28.08.2025 | 67,63 | 69,28 | 67,43 | 68,78 | 1,63% | 74,00 |
| 27.08.2025 | 68,95 | 69,20 | 67,30 | 67,68 | -1,85% | 56,00 |
| 26.08.2025 | 68,90 | 69,65 | 68,38 | 68,95 | 0,07% | 20,00 |
| 25.08.2025 | 68,35 | 69,33 | 68,08 | 68,90 | 0,77% | 20,00 |
| 22.08.2025 | 66,75 | 68,43 | 66,70 | 68,38 | 2,36% | 2,00 |
| 21.08.2025 | 67,55 | 68,13 | 66,70 | 66,80 | -1,11% | 65,00 |
| 20.08.2025 | 67,73 | 67,93 | 66,63 | 67,55 | -0,33% | 16,00 |
| 19.08.2025 | 67,18 | 68,65 | 67,10 | 67,78 | 0,97% | - |
| 18.08.2025 | 67,58 | 67,73 | 66,80 | 67,13 | -0,63% | - |
| 15.08.2025 | 67,75 | 68,10 | 67,25 | 67,55 | -0,30% | 148,00 |
| 14.08.2025 | 67,75 | 68,20 | 67,25 | 67,75 | -0,11% | 20,00 |
| 13.08.2025 | 68,43 | 68,60 | 67,25 | 67,83 | -0,88% | - |
| 12.08.2025 | 66,55 | 68,48 | 66,33 | 68,43 | 2,78% | - |
| 11.08.2025 | 66,90 | 67,20 | 65,50 | 66,58 | -0,60% | 100,00 |
| 08.08.2025 | 65,95 | 66,98 | 65,68 | 66,98 | 1,55% | 20,00 |
| 07.08.2025 | 65,73 | 66,63 | 65,53 | 65,95 | 0,30% | 40,00 |
| 06.08.2025 | 68,73 | 68,85 | 65,63 | 65,75 | -4,19% | 205,00 |
| 05.08.2025 | 66,18 | 70,98 | 66,18 | 68,63 | 3,66% | 159,00 |
| 04.08.2025 | 66,15 | 67,73 | 66,03 | 66,20 | 0,08% | 127,00 |
| 01.08.2025 | 67,10 | 67,65 | 65,90 | 66,15 | -1,42% | - |
| 31.07.2025 | 69,33 | 69,60 | 66,95 | 67,10 | -3,10% | - |
| 30.07.2025 | 67,73 | 73,20 | 67,38 | 69,25 | 2,25% | 35,00 |