66,925€
1,48%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 67,48 | 68,78 | 67,15 | 67,73 | 0,37% | 36,00 |
| 28.07.2025 | 66,75 | 68,95 | 66,75 | 67,48 | 0,97% | 825,00 |
| 25.07.2025 | 67,68 | 67,83 | 66,00 | 66,83 | -1,26% | 387,00 |
| 24.07.2025 | 70,80 | 70,88 | 66,68 | 67,68 | -4,41% | 515,00 |
| 23.07.2025 | 73,20 | 73,78 | 70,05 | 70,80 | -2,88% | 1,00 |
| 22.07.2025 | 74,75 | 74,95 | 72,20 | 72,90 | -2,47% | 160,00 |
| 21.07.2025 | 74,98 | 75,53 | 74,55 | 74,75 | -0,27% | 171,00 |
| 18.07.2025 | 76,70 | 76,85 | 74,65 | 74,95 | -2,03% | 100,00 |
| 17.07.2025 | 74,55 | 76,60 | 74,18 | 76,50 | 2,65% | 21,00 |
| 16.07.2025 | 74,38 | 75,05 | 72,15 | 74,53 | 0,20% | 1.270,00 |
| 15.07.2025 | 73,73 | 74,70 | 73,73 | 74,38 | 0,85% | 35,00 |
| 14.07.2025 | 73,78 | 74,68 | 72,90 | 73,75 | -0,51% | 713,00 |
| 11.07.2025 | 76,18 | 76,20 | 73,65 | 74,13 | -2,69% | 331,00 |
| 10.07.2025 | 73,85 | 76,43 | 73,25 | 76,18 | 3,11% | 632,00 |
| 09.07.2025 | 73,95 | 74,10 | 72,45 | 73,88 | -0,14% | 20,00 |
| 08.07.2025 | 73,48 | 74,00 | 72,70 | 73,98 | 0,68% | 29,00 |
| 07.07.2025 | 72,10 | 73,95 | 71,75 | 73,48 | 1,91% | - |
| 04.07.2025 | 74,73 | 74,73 | 71,93 | 72,10 | -3,58% | 121,00 |
| 03.07.2025 | 71,00 | 74,95 | 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% | - |