72,000€
-0,52%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 71,30 | 71,78 | 71,25 | 71,70 | -0,93% | 50,00 |
| 06.08.2026 | 71,60 | 72,40 | 70,18 | 72,38 | 0,94% | - |
| 05.08.2026 | 71,10 | 72,23 | 70,70 | 71,70 | 0,91% | - |
| 04.08.2026 | 68,88 | 71,13 | 68,85 | 71,05 | 3,27% | - |
| 03.08.2026 | 68,35 | 70,30 | 68,05 | 68,80 | 0,55% | - |
| 31.07.2026 | 68,68 | 70,73 | 68,30 | 68,43 | -0,55% | 60,00 |
| 30.07.2026 | 66,85 | 69,58 | 66,40 | 68,80 | 2,38% | 6,00 |
| 29.07.2026 | 68,80 | 68,80 | 65,05 | 67,20 | -2,40% | - |
| 28.07.2026 | 68,95 | 68,98 | 66,85 | 68,85 | 0,18% | - |
| 27.07.2026 | 71,40 | 72,05 | 68,08 | 68,73 | -2,52% | - |
| 24.07.2026 | 72,88 | 72,88 | 70,03 | 70,50 | -2,96% | 75,00 |
| 23.07.2026 | 74,13 | 74,13 | 70,45 | 72,65 | 2,22% | - |
| 22.07.2026 | 71,98 | 71,98 | 71,08 | 71,08 | -1,39% | - |
| 21.07.2026 | 68,68 | 72,10 | 68,68 | 72,08 | 4,42% | - |
| 20.07.2026 | 70,00 | 70,65 | 68,38 | 69,03 | -1,50% | - |
| 17.07.2026 | 71,28 | 71,28 | 68,00 | 70,08 | -2,74% | 1,00 |
| 16.07.2026 | 73,05 | 73,35 | 71,05 | 72,05 | -1,13% | - |
| 15.07.2026 | 74,43 | 76,03 | 72,80 | 72,88 | -1,39% | - |
| 14.07.2026 | 75,28 | 76,13 | 73,35 | 73,90 | -1,79% | - |
| 13.07.2026 | 71,33 | 76,03 | 70,68 | 75,25 | 4,22% | 1,00 |
| 10.07.2026 | 78,00 | 78,00 | 71,20 | 72,20 | -7,64% | 230,00 |
| 09.07.2026 | 74,58 | 78,23 | 74,45 | 78,18 | 5,07% | - |
| 08.07.2026 | 73,05 | 74,45 | 72,13 | 74,40 | 2,41% | - |
| 07.07.2026 | 79,03 | 79,03 | 72,55 | 72,65 | -8,50% | 239,00 |
| 06.07.2026 | 78,53 | 79,50 | 76,13 | 79,40 | 1,15% | - |
| 03.07.2026 | 78,10 | 79,45 | 77,83 | 78,50 | -1,97% | - |
| 02.07.2026 | 78,35 | 80,70 | 77,08 | 80,08 | 2,20% | - |
| 01.07.2026 | 77,88 | 80,28 | 77,40 | 78,35 | 0,19% | - |
| 30.06.2026 | 76,75 | 78,40 | 76,75 | 78,20 | 2,09% | - |
| 29.06.2026 | 76,55 | 77,18 | 76,18 | 76,60 | 0,13% | 1,00 |
| 26.06.2026 | 78,88 | 78,88 | 76,10 | 76,50 | -3,13% | - |
| 25.06.2026 | 79,30 | 82,20 | 77,83 | 78,98 | -0,13% | 400,00 |
| 24.06.2026 | 81,23 | 81,75 | 79,08 | 79,08 | -2,74% | 200,00 |
| 23.06.2026 | 84,05 | 84,48 | 81,13 | 81,30 | -4,44% | 7,00 |
| 22.06.2026 | 81,73 | 86,55 | 81,73 | 85,08 | 3,97% | - |
| 19.06.2026 | 83,10 | 83,43 | 80,45 | 81,83 | -1,71% | - |
| 18.06.2026 | 80,53 | 83,58 | 80,40 | 83,25 | 3,38% | - |
| 17.06.2026 | 80,13 | 81,25 | 79,65 | 80,53 | 0,53% | - |
| 16.06.2026 | 82,33 | 82,60 | 79,58 | 80,10 | -2,88% | - |
| 15.06.2026 | 81,03 | 83,23 | 81,03 | 82,48 | 2,17% | - |
| 12.06.2026 | 82,78 | 83,30 | 79,43 | 80,73 | 1,76% | 6,00 |
| 11.06.2026 | 79,08 | 80,05 | 78,70 | 79,33 | 0,76% | - |
| 10.06.2026 | 78,58 | 79,73 | 78,18 | 78,73 | -0,03% | - |
| 09.06.2026 | 81,78 | 82,65 | 77,93 | 78,75 | -3,40% | 235,00 |
| 08.06.2026 | 79,50 | 82,05 | 79,50 | 81,53 | 1,24% | - |
| 05.06.2026 | 83,73 | 84,23 | 80,48 | 80,53 | -4,62% | - |
| 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% | - |