52,300€
-2,15%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,28 | 53,28 | 51,45 | 51,78 | -3,13% | - |
| 06.03.2026 | 53,30 | 53,88 | 52,38 | 53,45 | 0,23% | 22,00 |
| 05.03.2026 | 55,75 | 55,83 | 52,95 | 53,33 | -4,78% | - |
| 04.03.2026 | 54,78 | 56,05 | 53,90 | 56,00 | 2,80% | 190,00 |
| 03.03.2026 | 56,25 | 56,25 | 54,48 | 54,48 | -3,50% | - |
| 02.03.2026 | 56,20 | 56,83 | 54,83 | 56,45 | -0,35% | 104,00 |
| 27.02.2026 | 57,33 | 57,70 | 55,83 | 56,65 | -0,87% | 16,00 |
| 26.02.2026 | 57,23 | 58,30 | 56,40 | 57,15 | -0,09% | - |
| 25.02.2026 | 58,53 | 58,63 | 56,95 | 57,20 | -2,14% | - |
| 24.02.2026 | 56,80 | 60,03 | 56,75 | 58,45 | 3,00% | - |
| 23.02.2026 | 57,65 | 57,65 | 56,13 | 56,75 | -1,26% | - |
| 20.02.2026 | 57,80 | 57,93 | 56,85 | 57,48 | -1,25% | - |
| 19.02.2026 | 58,53 | 58,63 | 58,00 | 58,20 | -0,94% | - |
| 18.02.2026 | 56,45 | 59,45 | 56,43 | 58,75 | 4,44% | - |
| 17.02.2026 | 56,25 | 56,83 | 54,95 | 56,25 | 0,00% | - |
| 16.02.2026 | 56,05 | 56,63 | 55,78 | 56,25 | 0,31% | - |
| 13.02.2026 | 55,58 | 56,58 | 55,45 | 56,08 | 0,54% | - |
| 12.02.2026 | 56,58 | 57,40 | 55,43 | 55,78 | -0,98% | - |
| 11.02.2026 | 57,18 | 57,23 | 55,55 | 56,33 | -1,66% | - |
| 10.02.2026 | 55,70 | 57,55 | 55,25 | 57,28 | 2,74% | - |
| 09.02.2026 | 53,65 | 55,90 | 53,08 | 55,75 | 4,30% | 481,00 |
| 06.02.2026 | 52,98 | 53,55 | 52,45 | 53,45 | 1,42% | 10,00 |
| 05.02.2026 | 57,68 | 57,68 | 52,18 | 52,70 | -7,58% | 146,00 |
| 04.02.2026 | 61,20 | 61,30 | 50,70 | 57,03 | -6,67% | - |
| 03.02.2026 | 63,73 | 64,00 | 60,23 | 61,10 | -3,74% | - |
| 02.02.2026 | 63,33 | 63,88 | 61,80 | 63,48 | 0,12% | - |
| 30.01.2026 | 63,48 | 64,15 | 63,15 | 63,40 | 0,20% | - |
| 29.01.2026 | 64,93 | 65,78 | 62,35 | 63,28 | -2,16% | - |
| 28.01.2026 | 63,60 | 66,65 | 63,55 | 64,68 | 3,19% | 79,00 |
| 27.01.2026 | 62,63 | 62,70 | 62,63 | 62,68 | 0,00% | - |
| 26.01.2026 | 63,58 | 63,65 | 62,45 | 62,68 | -1,18% | - |
| 23.01.2026 | 64,88 | 64,93 | 63,40 | 63,43 | -1,86% | - |
| 22.01.2026 | 64,03 | 65,88 | 63,75 | 64,63 | 0,31% | - |
| 21.01.2026 | 62,33 | 64,53 | 61,68 | 64,43 | 3,41% | - |
| 20.01.2026 | 63,48 | 63,48 | 61,85 | 62,30 | -1,81% | - |
| 19.01.2026 | 65,63 | 65,63 | 63,00 | 63,45 | -4,69% | 291,00 |
| 16.01.2026 | 66,03 | 66,63 | 66,03 | 66,58 | 0,83% | - |
| 15.01.2026 | 63,98 | 66,88 | 62,10 | 66,03 | 3,41% | - |
| 14.01.2026 | 63,33 | 65,85 | 63,33 | 63,85 | 2,28% | - |
| 13.01.2026 | 62,60 | 62,63 | 62,43 | 62,43 | -0,12% | - |
| 12.01.2026 | 62,88 | 63,13 | 61,70 | 62,50 | -0,68% | 100,00 |
| 09.01.2026 | 61,43 | 63,40 | 61,33 | 62,93 | 2,69% | - |
| 08.01.2026 | 62,03 | 62,68 | 61,13 | 61,28 | -1,13% | 283,00 |
| 07.01.2026 | 62,10 | 62,15 | 60,78 | 61,98 | -0,16% | - |
| 06.01.2026 | 60,53 | 62,08 | 60,20 | 62,08 | 2,73% | - |
| 05.01.2026 | 59,08 | 60,63 | 59,08 | 60,43 | 2,24% | 4,00 |
| 02.01.2026 | 57,40 | 59,35 | 57,18 | 59,10 | 4,00% | - |
| 30.12.2025 | 56,83 | 56,85 | 56,83 | 56,83 | -0,09% | - |
| 29.12.2025 | 56,75 | 57,13 | 56,30 | 56,88 | 1,29% | - |
| 23.12.2025 | 56,15 | 56,18 | 55,90 | 56,15 | 0,04% | - |
| 22.12.2025 | 56,48 | 57,15 | 56,10 | 56,13 | 0,67% | - |
| 19.12.2025 | 55,78 | 55,78 | 55,68 | 55,75 | -0,40% | - |
| 18.12.2025 | 55,98 | 56,40 | 55,70 | 55,98 | -1,71% | - |
| 17.12.2025 | 56,93 | 57,35 | 56,78 | 56,95 | 0,00% | - |
| 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 |