62,200€
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 62,25 | 62,30 | 62,20 | 62,20 | 0,00% | - |
| 21.01.2025 | 61,40 | 62,38 | 60,90 | 62,20 | 1,26% | 2,00 |
| 20.01.2025 | 60,08 | 61,78 | 60,03 | 61,43 | 2,29% | - |
| 17.01.2025 | 59,48 | 60,13 | 59,13 | 60,05 | 0,97% | - |
| 16.01.2025 | 59,63 | 60,58 | 58,98 | 59,48 | -0,25% | - |
| 15.01.2025 | 58,28 | 59,78 | 58,28 | 59,63 | 2,32% | - |
| 14.01.2025 | 59,03 | 59,35 | 58,13 | 58,28 | -0,89% | - |
| 13.01.2025 | 58,93 | 58,93 | 57,80 | 58,80 | -0,13% | - |
| 10.01.2025 | 59,20 | 59,55 | 58,35 | 58,88 | -0,55% | - |
| 09.01.2025 | 56,63 | 60,35 | 56,58 | 59,20 | 4,55% | 6,00 |
| 08.01.2025 | 58,00 | 58,10 | 56,33 | 56,63 | -2,37% | - |
| 07.01.2025 | 57,90 | 59,05 | 57,83 | 58,00 | 0,17% | 44,00 |
| 06.01.2025 | 55,43 | 58,58 | 55,15 | 57,90 | 4,84% | - |
| 03.01.2025 | 55,13 | 55,43 | 54,38 | 55,23 | 0,14% | 2,00 |
| 02.01.2025 | 55,93 | 57,28 | 54,95 | 55,15 | -1,34% | 32,00 |
| 30.12.2024 | 56,55 | 56,55 | 55,85 | 55,90 | -0,93% | - |
| 27.12.2024 | 55,80 | 56,60 | 55,18 | 56,43 | 1,21% | 100,00 |
| 23.12.2024 | 54,83 | 55,80 | 54,63 | 55,75 | 1,78% | - |
| 20.12.2024 | 56,45 | 56,45 | 54,65 | 54,78 | -2,97% | 60,00 |
| 19.12.2024 | 57,75 | 58,10 | 56,40 | 56,45 | -2,25% | 80,00 |
| 18.12.2024 | 57,68 | 58,88 | 57,45 | 57,75 | 0,13% | - |
| 17.12.2024 | 57,63 | 58,08 | 57,13 | 57,68 | 0,09% | - |
| 16.12.2024 | 58,35 | 58,70 | 56,83 | 57,63 | -1,16% | 173,00 |
| 13.12.2024 | 58,38 | 58,93 | 58,13 | 58,30 | -0,13% | - |
| 12.12.2024 | 59,38 | 59,88 | 58,18 | 58,38 | -1,68% | - |
| 11.12.2024 | 58,85 | 60,33 | 58,75 | 59,38 | 0,89% | - |
| 10.12.2024 | 56,85 | 59,28 | 56,85 | 58,85 | 3,38% | 51,00 |
| 09.12.2024 | 56,30 | 57,88 | 56,10 | 56,93 | 1,20% | - |
| 06.12.2024 | 56,58 | 57,13 | 55,98 | 56,25 | -0,57% | 3,00 |
| 05.12.2024 | 55,88 | 57,13 | 55,78 | 56,58 | 1,25% | - |
| 04.12.2024 | 54,80 | 56,83 | 54,73 | 55,88 | 1,78% | 110,00 |
| 03.12.2024 | 56,48 | 56,88 | 54,70 | 54,90 | -2,79% | - |
| 02.12.2024 | 56,38 | 56,63 | 55,78 | 56,48 | -0,26% | - |
| 29.11.2024 | 56,60 | 56,83 | 56,08 | 56,63 | 0,04% | - |
| 28.11.2024 | 55,78 | 56,60 | 55,78 | 56,60 | 1,48% | - |
| 27.11.2024 | 56,88 | 57,83 | 55,48 | 55,78 | -1,93% | - |
| 26.11.2024 | 57,18 | 57,78 | 56,43 | 56,88 | -0,52% | 20,00 |
| 25.11.2024 | 56,38 | 57,33 | 56,33 | 57,18 | 1,42% | 800,00 |
| 22.11.2024 | 54,95 | 56,58 | 54,80 | 56,38 | 2,59% | - |
| 21.11.2024 | 54,93 | 55,73 | 54,53 | 54,95 | 0,05% | - |
| 20.11.2024 | 55,00 | 55,43 | 54,23 | 54,93 | 0,23% | - |
| 19.11.2024 | 55,20 | 55,95 | 54,18 | 54,80 | -0,72% | - |
| 18.11.2024 | 56,63 | 56,88 | 55,13 | 55,20 | -2,52% | - |
| 15.11.2024 | 57,80 | 58,05 | 56,28 | 56,63 | -2,20% | 850,00 |
| 14.11.2024 | 56,43 | 58,00 | 56,18 | 57,90 | 2,61% | 100,00 |
| 13.11.2024 | 56,88 | 56,88 | 55,83 | 56,43 | -0,79% | - |
| 12.11.2024 | 58,73 | 59,93 | 56,58 | 56,88 | -3,97% | 2,00 |
| 11.11.2024 | 60,03 | 60,48 | 59,08 | 59,23 | -1,33% | - |
| 08.11.2024 | 60,08 | 60,43 | 59,45 | 60,03 | -0,08% | - |
| 07.11.2024 | 59,35 | 60,68 | 59,08 | 60,08 | 1,01% | - |
| 06.11.2024 | 60,93 | 61,60 | 59,00 | 59,48 | -2,62% | - |
| 05.11.2024 | 59,43 | 61,08 | 58,95 | 61,08 | 2,60% | 300,00 |
| 04.11.2024 | 60,03 | 60,93 | 59,38 | 59,53 | -0,83% | - |
| 01.11.2024 | 60,25 | 60,33 | 59,13 | 60,03 | -0,37% | - |
| 31.10.2024 | 60,90 | 61,28 | 59,13 | 60,25 | -1,07% | 235,00 |
| 30.10.2024 | 69,80 | 69,90 | 60,35 | 60,90 | -13,19% | 323,00 |
| 29.10.2024 | 70,10 | 70,48 | 69,23 | 70,15 | -0,07% | - |
| 28.10.2024 | 70,30 | 71,05 | 68,73 | 70,20 | 0,29% | 200,00 |
| 25.10.2024 | 70,40 | 70,70 | 69,78 | 70,00 | -0,64% | - |
| 24.10.2024 | 70,20 | 70,98 | 69,90 | 70,45 | 0,21% | 210,00 |
| 23.10.2024 | 70,33 | 71,98 | 70,08 | 70,30 | 0,04% | 100,00 |
| 22.10.2024 | 69,65 | 70,45 | 69,43 | 70,28 | 0,61% | 150,00 |
| 21.10.2024 | 70,55 | 70,65 | 69,65 | 69,85 | -0,99% | - |
| 18.10.2024 | 70,05 | 71,48 | 69,90 | 70,55 | 0,57% | - |
| 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% | - |