74,775€
5,32%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 71,00 | 74,83 | 70,95 | 74,78 | 5,32% | 1.669,00 |
| 02.07.2025 | 71,20 | 71,93 | 69,08 | 71,00 | -0,35% | - |
| 01.07.2025 | 72,23 | 72,48 | 70,25 | 71,25 | -1,35% | - |
| 30.06.2025 | 72,33 | 73,40 | 72,00 | 72,23 | -0,03% | - |
| 27.06.2025 | 71,70 | 72,88 | 71,20 | 72,25 | 0,77% | - |
| 26.06.2025 | 71,03 | 71,75 | 70,93 | 71,70 | 0,95% | - |
| 25.06.2025 | 72,43 | 72,60 | 70,43 | 71,03 | -1,90% | - |
| 24.06.2025 | 68,25 | 72,63 | 68,25 | 72,40 | 7,26% | - |
| 23.06.2025 | 66,20 | 67,60 | 65,93 | 67,50 | 1,81% | 400,00 |
| 20.06.2025 | 66,45 | 68,03 | 66,20 | 66,30 | -0,26% | - |
| 19.06.2025 | 66,15 | 66,65 | 65,55 | 66,48 | 0,26% | - |
| 18.06.2025 | 65,95 | 66,95 | 65,85 | 66,30 | 0,53% | - |
| 17.06.2025 | 66,10 | 66,90 | 65,50 | 65,95 | -0,45% | - |
| 16.06.2025 | 65,63 | 66,63 | 65,28 | 66,25 | 0,95% | - |
| 13.06.2025 | 66,48 | 66,48 | 64,90 | 65,63 | -2,16% | 75,00 |
| 12.06.2025 | 66,55 | 67,45 | 66,03 | 67,08 | 0,64% | 13,00 |
| 11.06.2025 | 67,45 | 67,90 | 66,58 | 66,65 | -1,26% | - |
| 10.06.2025 | 65,80 | 67,58 | 65,40 | 67,50 | 2,51% | - |
| 09.06.2025 | 64,50 | 66,15 | 64,33 | 65,85 | 2,09% | - |
| 06.06.2025 | 64,98 | 66,30 | 64,25 | 64,50 | -0,81% | - |
| 05.06.2025 | 62,98 | 65,75 | 62,90 | 65,03 | 3,26% | - |
| 04.06.2025 | 60,43 | 63,45 | 60,40 | 62,98 | 4,48% | - |
| 03.06.2025 | 58,93 | 60,35 | 57,80 | 60,28 | 2,29% | - |
| 02.06.2025 | 59,23 | 59,43 | 57,95 | 58,93 | -0,46% | - |
| 30.05.2025 | 59,68 | 59,88 | 58,75 | 59,20 | -0,80% | - |
| 29.05.2025 | 59,03 | 61,10 | 59,03 | 59,68 | 1,10% | - |
| 28.05.2025 | 59,48 | 59,53 | 58,68 | 59,03 | -0,76% | - |
| 27.05.2025 | 57,73 | 60,03 | 57,65 | 59,48 | 2,94% | - |
| 26.05.2025 | 57,25 | 58,80 | 57,25 | 57,78 | 1,18% | - |
| 23.05.2025 | 57,73 | 59,53 | 56,43 | 57,10 | -1,34% | - |
| 22.05.2025 | 58,08 | 59,23 | 57,43 | 57,88 | -0,60% | 60,00 |
| 21.05.2025 | 57,13 | 58,50 | 56,68 | 58,23 | 1,93% | - |
| 20.05.2025 | 59,43 | 59,43 | 56,83 | 57,13 | -3,87% | 10,00 |
| 19.05.2025 | 60,53 | 60,53 | 58,88 | 59,43 | -1,82% | - |
| 16.05.2025 | 61,60 | 61,70 | 60,48 | 60,53 | -1,75% | - |
| 15.05.2025 | 60,23 | 61,68 | 59,90 | 61,60 | 2,28% | - |
| 14.05.2025 | 60,80 | 61,63 | 59,73 | 60,23 | -0,90% | 40,00 |
| 13.05.2025 | 59,73 | 61,18 | 59,58 | 60,78 | 1,42% | - |
| 12.05.2025 | 55,50 | 60,55 | 55,15 | 59,93 | 8,66% | 100,00 |
| 09.05.2025 | 54,50 | 55,80 | 54,45 | 55,15 | 1,19% | 200,00 |
| 08.05.2025 | 53,45 | 55,23 | 53,45 | 54,50 | 1,25% | - |
| 07.05.2025 | 52,95 | 53,90 | 52,85 | 53,83 | 1,65% | - |
| 06.05.2025 | 54,13 | 54,43 | 52,75 | 52,95 | -2,26% | - |
| 05.05.2025 | 55,30 | 55,30 | 54,03 | 54,18 | -2,03% | - |
| 02.05.2025 | 53,03 | 55,38 | 52,83 | 55,30 | 4,78% | - |
| 30.04.2025 | 56,08 | 56,08 | 51,50 | 52,78 | -5,80% | 163,00 |
| 29.04.2025 | 55,68 | 56,18 | 54,78 | 56,03 | 0,63% | - |
| 28.04.2025 | 54,58 | 55,83 | 54,35 | 55,68 | 1,88% | - |
| 25.04.2025 | 55,68 | 55,85 | 53,83 | 54,65 | -1,75% | - |
| 24.04.2025 | 50,45 | 56,40 | 50,45 | 55,63 | 10,26% | - |
| 23.04.2025 | 48,77 | 51,93 | 48,77 | 50,45 | 3,44% | - |
| 22.04.2025 | 48,38 | 48,87 | 48,22 | 48,77 | 0,52% | - |
| 17.04.2025 | 48,14 | 49,28 | 48,14 | 48,52 | 0,79% | - |
| 16.04.2025 | 48,85 | 48,87 | 47,72 | 48,14 | -1,74% | 110,00 |
| 15.04.2025 | 47,01 | 49,11 | 46,91 | 48,99 | 4,26% | - |
| 14.04.2025 | 47,40 | 50,01 | 46,38 | 46,99 | 0,73% | 140,00 |
| 11.04.2025 | 45,45 | 46,78 | 44,98 | 46,65 | 2,64% | 200,00 |
| 10.04.2025 | 47,68 | 51,50 | 44,13 | 45,45 | -4,78% | 1.970,00 |
| 09.04.2025 | 43,41 | 48,03 | 42,92 | 47,73 | 9,75% | 915,00 |
| 08.04.2025 | 45,35 | 46,26 | 42,87 | 43,49 | -4,14% | 60,00 |
| 07.04.2025 | 45,09 | 47,33 | 42,35 | 45,37 | -1,05% | - |
| 04.04.2025 | 48,37 | 49,24 | 45,55 | 45,85 | -5,21% | 50,00 |
| 03.04.2025 | 51,00 | 51,00 | 48,31 | 48,37 | -6,26% | 368,00 |
| 02.04.2025 | 52,33 | 52,38 | 50,88 | 51,60 | -1,43% | - |
| 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 |