70,050€
0,65%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 69,60 | 70,33 | 69,13 | 70,15 | 0,79% | 20,00 |
| 16.10.2024 | 69,28 | 69,60 | 68,18 | 69,60 | 0,43% | - |
| 15.10.2024 | 71,95 | 72,10 | 68,63 | 69,30 | -3,68% | - |
| 14.10.2024 | 71,68 | 72,08 | 70,98 | 71,95 | 0,52% | - |
| 11.10.2024 | 71,53 | 71,73 | 70,33 | 71,58 | 0,07% | - |
| 10.10.2024 | 71,58 | 71,78 | 70,58 | 71,53 | -0,07% | - |
| 09.10.2024 | 71,60 | 71,78 | 71,18 | 71,58 | 0,10% | - |
| 08.10.2024 | 72,10 | 72,53 | 71,23 | 71,50 | -1,41% | - |
| 07.10.2024 | 72,98 | 72,98 | 71,18 | 72,53 | -0,28% | - |
| 04.10.2024 | 72,25 | 73,38 | 71,93 | 72,73 | 0,87% | - |
| 03.10.2024 | 73,33 | 73,33 | 71,93 | 72,10 | -1,80% | - |
| 02.10.2024 | 72,78 | 74,28 | 72,03 | 73,43 | 1,14% | 10,00 |
| 01.10.2024 | 74,30 | 74,73 | 72,33 | 72,60 | -2,16% | - |
| 30.09.2024 | 74,75 | 75,63 | 73,78 | 74,20 | -0,34% | 60,00 |
| 27.09.2024 | 74,00 | 75,93 | 73,90 | 74,45 | 0,61% | - |
| 26.09.2024 | 73,00 | 74,48 | 73,00 | 74,00 | 1,86% | 100,00 |
| 25.09.2024 | 76,03 | 76,03 | 71,53 | 72,65 | -4,44% | - |
| 24.09.2024 | 75,68 | 77,23 | 75,68 | 76,03 | 0,60% | - |
| 23.09.2024 | 75,45 | 75,88 | 74,50 | 75,58 | 0,17% | - |
| 20.09.2024 | 78,28 | 78,28 | 75,03 | 75,45 | -3,61% | - |
| 19.09.2024 | 76,68 | 78,58 | 76,68 | 78,28 | 1,95% | - |
| 18.09.2024 | 76,58 | 77,43 | 75,53 | 76,78 | 0,26% | - |
| 17.09.2024 | 76,33 | 76,93 | 75,53 | 76,58 | 0,46% | - |
| 16.09.2024 | 77,38 | 77,88 | 75,78 | 76,23 | -1,49% | - |
| 13.09.2024 | 78,43 | 78,73 | 76,83 | 77,38 | -1,34% | - |
| 12.09.2024 | 79,10 | 79,93 | 77,98 | 78,43 | -0,98% | - |
| 11.09.2024 | 77,55 | 79,30 | 77,20 | 79,20 | 2,26% | - |
| 10.09.2024 | 77,30 | 78,48 | 76,93 | 77,45 | -0,06% | - |
| 09.09.2024 | 77,10 | 78,23 | 76,53 | 77,50 | 1,37% | - |
| 06.09.2024 | 77,43 | 78,73 | 76,35 | 76,45 | -1,26% | - |
| 05.09.2024 | 76,50 | 78,23 | 76,35 | 77,43 | 1,08% | - |
| 04.09.2024 | 77,13 | 77,53 | 76,18 | 76,60 | -1,26% | 100,00 |
| 03.09.2024 | 81,10 | 81,35 | 77,43 | 77,58 | -4,35% | 40,00 |
| 02.09.2024 | 81,83 | 81,85 | 80,53 | 81,10 | -1,01% | - |
| 30.08.2024 | 80,78 | 81,95 | 80,48 | 81,93 | 1,55% | - |
| 29.08.2024 | 79,10 | 81,28 | 78,90 | 80,68 | 2,12% | - |
| 28.08.2024 | 80,73 | 80,83 | 78,80 | 79,00 | -2,14% | - |
| 27.08.2024 | 80,20 | 81,13 | 79,83 | 80,73 | 0,65% | 125,00 |
| 26.08.2024 | 79,98 | 80,73 | 79,88 | 80,20 | 0,03% | - |
| 23.08.2024 | 80,18 | 80,83 | 79,68 | 80,18 | 0,00% | - |
| 22.08.2024 | 80,23 | 81,43 | 80,03 | 80,18 | -0,06% | - |
| 21.08.2024 | 80,13 | 80,93 | 79,93 | 80,23 | 0,38% | - |
| 20.08.2024 | 79,63 | 80,48 | 79,53 | 79,93 | 0,50% | 20,00 |
| 19.08.2024 | 79,65 | 79,93 | 79,03 | 79,53 | -0,16% | 20,00 |
| 16.08.2024 | 80,58 | 81,08 | 79,43 | 79,65 | -1,03% | - |
| 15.08.2024 | 78,28 | 80,93 | 78,28 | 80,48 | 2,81% | 2,00 |
| 14.08.2024 | 78,80 | 79,08 | 77,73 | 78,28 | -0,67% | - |
| 13.08.2024 | 78,43 | 79,18 | 78,03 | 78,80 | 0,74% | - |
| 12.08.2024 | 77,48 | 78,73 | 77,13 | 78,23 | 1,23% | 380,00 |
| 09.08.2024 | 77,33 | 78,30 | 76,93 | 77,28 | -0,32% | - |
| 08.08.2024 | 77,20 | 78,15 | 76,53 | 77,53 | 0,91% | - |
| 07.08.2024 | 76,58 | 78,98 | 76,58 | 76,83 | 0,46% | - |
| 06.08.2024 | 75,15 | 77,53 | 75,15 | 76,48 | 1,43% | - |
| 05.08.2024 | 75,18 | 75,60 | 71,88 | 75,40 | 0,50% | 380,00 |
| 02.08.2024 | 77,28 | 77,83 | 74,23 | 75,03 | -3,97% | 40,00 |
| 01.08.2024 | 80,83 | 80,83 | 77,40 | 78,13 | -3,22% | - |
| 31.07.2024 | 77,13 | 81,78 | 77,10 | 80,73 | 4,94% | 60,00 |
| 30.07.2024 | 78,18 | 78,68 | 76,33 | 76,93 | -1,60% | - |
| 29.07.2024 | 79,98 | 79,98 | 77,88 | 78,18 | -1,88% | - |
| 26.07.2024 | 76,95 | 80,38 | 76,63 | 79,68 | 3,54% | 2,00 |
| 25.07.2024 | 80,33 | 80,33 | 76,18 | 76,95 | -4,56% | - |
| 24.07.2024 | 81,53 | 82,43 | 80,28 | 80,63 | -1,23% | - |
| 23.07.2024 | 81,35 | 82,23 | 79,18 | 81,63 | 0,34% | - |
| 22.07.2024 | 81,05 | 82,93 | 81,05 | 81,35 | 0,37% | 100,00 |
| 19.07.2024 | 83,85 | 84,08 | 80,23 | 81,05 | -3,57% | - |
| 18.07.2024 | 83,85 | 85,18 | 82,70 | 84,05 | 0,24% | - |
| 17.07.2024 | 85,05 | 85,05 | 83,28 | 83,85 | -1,41% | - |
| 16.07.2024 | 84,53 | 85,05 | 83,68 | 85,05 | 0,62% | - |
| 15.07.2024 | 86,08 | 86,08 | 84,08 | 84,53 | -1,69% | - |
| 12.07.2024 | 84,78 | 86,33 | 84,23 | 85,98 | 1,42% | - |
| 11.07.2024 | 84,13 | 86,58 | 83,03 | 84,78 | 0,77% | - |
| 10.07.2024 | 81,83 | 84,13 | 81,63 | 84,13 | 2,81% | - |
| 09.07.2024 | 83,13 | 83,78 | 81,38 | 81,83 | -1,56% | - |
| 08.07.2024 | 83,65 | 84,35 | 82,43 | 83,13 | -0,63% | - |
| 05.07.2024 | 82,65 | 84,38 | 82,48 | 83,65 | 1,09% | - |
| 04.07.2024 | 82,93 | 83,15 | 82,18 | 82,75 | -0,33% | - |
| 03.07.2024 | 81,85 | 83,03 | 81,75 | 83,03 | 1,68% | - |
| 02.07.2024 | 80,73 | 81,75 | 79,88 | 81,65 | 0,77% | - |
| 01.07.2024 | 80,45 | 82,05 | 80,43 | 81,03 | 0,59% | - |
| 28.06.2024 | 79,78 | 81,53 | 79,68 | 80,55 | 0,97% | - |
| 27.06.2024 | 80,88 | 81,00 | 79,53 | 79,78 | -1,24% | - |
| 26.06.2024 | 82,45 | 82,73 | 79,83 | 80,78 | -1,79% | - |
| 25.06.2024 | 82,80 | 83,00 | 81,45 | 82,25 | -0,54% | - |
| 24.06.2024 | 83,55 | 84,63 | 82,58 | 82,70 | -1,14% | - |
| 21.06.2024 | 84,20 | 84,23 | 82,88 | 83,65 | -0,65% | - |
| 20.06.2024 | 83,75 | 84,78 | 83,68 | 84,20 | 0,54% | - |
| 19.06.2024 | 84,80 | 84,98 | 83,53 | 83,75 | -1,24% | - |
| 18.06.2024 | 83,55 | 84,95 | 83,18 | 84,80 | 1,37% | - |
| 17.06.2024 | 82,38 | 83,70 | 81,63 | 83,65 | 1,55% | - |
| 14.06.2024 | 83,13 | 83,58 | 81,80 | 82,38 | -0,78% | - |
| 13.06.2024 | 85,60 | 85,63 | 82,78 | 83,03 | -3,12% | - |
| 12.06.2024 | 84,05 | 85,80 | 82,08 | 85,70 | 1,96% | - |
| 11.06.2024 | 85,00 | 85,23 | 83,43 | 84,05 | -1,12% | - |
| 10.06.2024 | 85,65 | 85,80 | 84,38 | 85,00 | -1,11% | - |
| 07.06.2024 | 85,88 | 87,23 | 84,83 | 85,95 | 0,09% | - |
| 06.06.2024 | 83,20 | 85,88 | 82,68 | 85,88 | 3,09% | - |
| 05.06.2024 | 81,75 | 83,33 | 81,48 | 83,30 | 1,90% | - |
| 04.06.2024 | 82,00 | 82,48 | 81,18 | 81,75 | -0,43% | - |
| 03.06.2024 | 83,58 | 83,95 | 81,65 | 82,10 | -1,41% | - |
| 31.05.2024 | 83,58 | 83,68 | 81,58 | 83,28 | -0,24% | - |