84,150€
-1,87%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 85,60 | 85,70 | 82,68 | 84,43 | -1,55% | 50,00 |
| 03.06.2026 | 86,05 | 86,78 | 85,00 | 85,75 | -0,15% | 277,00 |
| 02.06.2026 | 81,55 | 86,35 | 81,40 | 85,88 | 5,66% | - |
| 01.06.2026 | 79,90 | 81,85 | 79,48 | 81,28 | 1,50% | 65,00 |
| 29.05.2026 | 83,73 | 83,88 | 80,08 | 80,08 | -3,99% | 3.713,00 |
| 28.05.2026 | 80,35 | 84,10 | 80,35 | 83,40 | 2,11% | - |
| 27.05.2026 | 81,18 | 84,25 | 81,00 | 81,68 | 0,74% | 3.552,00 |
| 26.05.2026 | 82,60 | 82,88 | 80,83 | 81,08 | -2,35% | - |
| 25.05.2026 | 82,73 | 83,13 | 81,35 | 83,03 | 2,79% | - |
| 22.05.2026 | 78,33 | 81,58 | 77,70 | 80,78 | 4,06% | 21,00 |
| 21.05.2026 | 77,78 | 78,55 | 76,80 | 77,63 | -0,51% | - |
| 20.05.2026 | 74,03 | 78,58 | 73,90 | 78,03 | 4,59% | 1,00 |
| 19.05.2026 | 76,73 | 79,53 | 74,18 | 74,60 | -5,78% | 3,00 |
| 18.05.2026 | 79,30 | 80,75 | 77,73 | 79,18 | -0,25% | - |
| 15.05.2026 | 80,00 | 80,05 | 78,23 | 79,38 | -1,61% | - |
| 14.05.2026 | 80,85 | 81,48 | 79,63 | 80,68 | 0,88% | - |
| 13.05.2026 | 76,90 | 80,53 | 76,85 | 79,98 | 4,44% | 60,00 |
| 12.05.2026 | 79,75 | 79,75 | 76,25 | 76,58 | -3,71% | - |
| 11.05.2026 | 78,78 | 79,65 | 76,88 | 79,53 | 1,11% | 200,00 |
| 08.05.2026 | 75,88 | 78,93 | 75,88 | 78,65 | 3,52% | - |
| 07.05.2026 | 76,88 | 77,60 | 75,80 | 75,98 | -1,01% | 1,00 |
| 06.05.2026 | 74,28 | 78,73 | 74,25 | 76,75 | 3,19% | 1,00 |
| 05.05.2026 | 71,88 | 74,75 | 71,83 | 74,38 | 3,80% | - |
| 04.05.2026 | 71,45 | 73,38 | 71,38 | 71,65 | 0,28% | - |
| 30.04.2026 | 67,23 | 72,53 | 66,60 | 71,45 | 6,52% | - |
| 29.04.2026 | 70,10 | 70,73 | 64,43 | 67,08 | -4,55% | - |
| 28.04.2026 | 70,95 | 71,70 | 69,43 | 70,28 | -1,37% | - |
| 27.04.2026 | 70,43 | 71,80 | 70,10 | 71,25 | 1,06% | 6,00 |
| 24.04.2026 | 68,05 | 70,83 | 67,50 | 70,50 | 3,64% | 101,00 |
| 23.04.2026 | 66,50 | 68,95 | 65,15 | 68,03 | 3,54% | - |
| 22.04.2026 | 65,00 | 67,38 | 64,78 | 65,70 | 0,57% | - |
| 21.04.2026 | 63,25 | 66,10 | 63,25 | 65,33 | 3,08% | - |
| 20.04.2026 | 63,23 | 63,50 | 61,95 | 63,38 | -0,39% | 155,00 |
| 17.04.2026 | 61,18 | 63,80 | 60,98 | 63,63 | 4,99% | - |
| 16.04.2026 | 58,65 | 61,13 | 58,65 | 60,60 | 4,35% | - |
| 15.04.2026 | 58,15 | 59,33 | 57,88 | 58,08 | -0,13% | - |
| 14.04.2026 | 57,23 | 58,45 | 57,15 | 58,15 | 2,65% | - |
| 13.04.2026 | 56,65 | 57,00 | 56,23 | 56,65 | -1,09% | - |
| 10.04.2026 | 55,55 | 57,65 | 55,38 | 57,28 | 3,90% | - |
| 09.04.2026 | 55,85 | 56,05 | 54,95 | 55,13 | -2,09% | - |
| 08.04.2026 | 54,18 | 56,35 | 54,18 | 56,30 | 4,16% | - |
| 07.04.2026 | 54,33 | 55,53 | 53,28 | 54,05 | 0,79% | 184,00 |
| 02.04.2026 | 53,73 | 53,78 | 53,58 | 53,63 | -2,50% | - |
| 01.04.2026 | 53,40 | 55,20 | 53,35 | 55,00 | 3,48% | 94,00 |
| 31.03.2026 | 51,08 | 53,50 | 50,95 | 53,15 | 3,20% | 10,00 |
| 30.03.2026 | 50,45 | 51,75 | 50,01 | 51,50 | 1,98% | 99,00 |
| 27.03.2026 | 53,05 | 53,35 | 50,48 | 50,50 | -4,63% | - |
| 26.03.2026 | 53,03 | 54,13 | 51,80 | 52,95 | -0,56% | - |
| 25.03.2026 | 51,35 | 54,53 | 51,13 | 53,25 | 4,11% | - |
| 24.03.2026 | 51,30 | 51,60 | 50,23 | 51,15 | -0,34% | 10,00 |
| 23.03.2026 | 50,25 | 51,88 | 48,65 | 51,33 | 2,39% | 309,00 |
| 20.03.2026 | 50,88 | 51,88 | 50,10 | 50,13 | -1,52% | - |
| 19.03.2026 | 52,18 | 52,40 | 50,25 | 50,90 | -2,54% | - |
| 18.03.2026 | 53,20 | 54,23 | 52,13 | 52,23 | -1,37% | - |
| 17.03.2026 | 53,25 | 53,60 | 52,25 | 52,95 | -0,98% | 1,00 |
| 16.03.2026 | 53,18 | 54,10 | 53,18 | 53,48 | 0,80% | 75,00 |
| 13.03.2026 | 53,73 | 54,00 | 52,98 | 53,05 | -1,26% | 10,00 |
| 12.03.2026 | 54,13 | 54,58 | 53,10 | 53,73 | -1,56% | - |
| 11.03.2026 | 53,88 | 55,05 | 53,40 | 54,58 | 1,25% | - |
| 10.03.2026 | 53,25 | 54,90 | 53,20 | 53,90 | 1,32% | - |
| 09.03.2026 | 53,28 | 53,65 | 51,45 | 53,20 | -0,47% | - |
| 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% | - |