58,250€
0,39%
Echtzeit-Aktienkurs MELEXIS NV
Bid:
Ask:
Aktienkurse zur MELEXIS NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 58,25 | 58,70 | 57,60 | 58,18 | 0,26% | 519,00 |
| 30.01.2025 | 60,43 | 60,58 | 57,50 | 58,03 | -3,65% | 1.260,00 |
| 29.01.2025 | 60,80 | 61,65 | 59,85 | 60,23 | -0,12% | 967,00 |
| 28.01.2025 | 61,20 | 62,05 | 59,88 | 60,30 | -1,83% | 152,00 |
| 27.01.2025 | 60,90 | 61,48 | 59,23 | 61,43 | 0,29% | 555,00 |
| 24.01.2025 | 61,10 | 61,85 | 60,33 | 61,25 | 0,41% | 337,00 |
| 23.01.2025 | 61,45 | 61,55 | 60,35 | 61,00 | -0,61% | 46,00 |
| 22.01.2025 | 62,20 | 62,25 | 61,35 | 61,38 | -1,37% | 214,00 |
| 21.01.2025 | 61,25 | 62,38 | 60,93 | 62,23 | 1,30% | 409,00 |
| 20.01.2025 | 60,50 | 61,80 | 60,28 | 61,43 | 2,29% | 609,00 |
| 17.01.2025 | 59,60 | 60,13 | 59,15 | 60,05 | 0,97% | 62,00 |
| 16.01.2025 | 59,90 | 60,58 | 58,98 | 59,48 | -0,25% | 302,00 |
| 15.01.2025 | 58,25 | 59,75 | 58,25 | 59,63 | 2,27% | 195,00 |
| 14.01.2025 | 58,95 | 59,38 | 58,13 | 58,30 | -0,89% | 146,00 |
| 13.01.2025 | 58,60 | 58,83 | 57,80 | 58,83 | -0,08% | 152,00 |
| 10.01.2025 | 59,03 | 59,53 | 58,43 | 58,88 | -0,46% | 504,00 |
| 09.01.2025 | 56,93 | 60,35 | 56,93 | 59,15 | 4,46% | 1.357,00 |
| 08.01.2025 | 58,03 | 58,15 | 56,33 | 56,63 | -2,37% | 208,00 |
| 07.01.2025 | 57,73 | 59,05 | 57,55 | 58,00 | 0,43% | 968,00 |
| 06.01.2025 | 55,40 | 58,58 | 55,35 | 57,75 | 4,57% | 2.353,00 |
| 03.01.2025 | 55,25 | 55,35 | 54,40 | 55,23 | 0,18% | 564,00 |
| 02.01.2025 | 56,65 | 57,05 | 54,95 | 55,13 | -1,39% | 186,00 |
| 30.12.2024 | 56,40 | 56,45 | 55,85 | 55,90 | -1,11% | 234,00 |
| 27.12.2024 | 55,50 | 56,60 | 55,10 | 56,53 | 1,34% | 604,00 |
| 23.12.2024 | 54,75 | 55,78 | 54,63 | 55,78 | 1,97% | 353,00 |
| 20.12.2024 | 56,15 | 56,25 | 54,68 | 54,70 | -3,10% | 315,00 |
| 19.12.2024 | 57,68 | 58,10 | 56,43 | 56,45 | -2,29% | 463,00 |
| 18.12.2024 | 57,70 | 58,83 | 57,65 | 57,78 | 0,17% | 407,00 |
| 17.12.2024 | 57,50 | 58,20 | 57,15 | 57,68 | 0,17% | 176,00 |
| 16.12.2024 | 58,28 | 58,43 | 56,85 | 57,58 | -1,37% | 1.036,00 |
| 13.12.2024 | 58,35 | 58,90 | 58,13 | 58,38 | 0,00% | 219,00 |
| 12.12.2024 | 59,25 | 59,80 | 58,20 | 58,38 | -1,68% | 38,00 |
| 11.12.2024 | 58,90 | 60,28 | 58,80 | 59,38 | 0,93% | 324,00 |
| 10.12.2024 | 57,13 | 59,28 | 57,13 | 58,83 | 3,29% | 1.116,00 |
| 09.12.2024 | 56,20 | 57,90 | 56,10 | 56,95 | 1,20% | 473,00 |
| 06.12.2024 | 56,50 | 57,08 | 55,98 | 56,28 | -0,53% | 224,00 |
| 05.12.2024 | 55,90 | 57,08 | 55,85 | 56,58 | 1,25% | 202,00 |
| 04.12.2024 | 54,88 | 56,83 | 54,78 | 55,88 | 1,82% | 893,00 |
| 03.12.2024 | 56,50 | 56,83 | 54,70 | 54,88 | -2,92% | 51,00 |
| 02.12.2024 | 56,30 | 56,60 | 55,80 | 56,53 | -0,18% | 422,00 |
| 29.11.2024 | 56,48 | 56,85 | 56,05 | 56,63 | 0,09% | 195,00 |
| 28.11.2024 | 55,98 | 56,63 | 55,93 | 56,58 | 1,48% | 220,00 |
| 27.11.2024 | 56,90 | 57,90 | 55,50 | 55,75 | -1,93% | 620,00 |
| 26.11.2024 | 56,93 | 57,75 | 56,45 | 56,85 | -0,44% | 72,00 |
| 25.11.2024 | 56,45 | 57,25 | 56,35 | 57,10 | 1,56% | 569,00 |
| 22.11.2024 | 54,85 | 56,55 | 54,80 | 56,23 | 2,41% | 343,00 |
| 21.11.2024 | 54,90 | 55,65 | 54,48 | 54,90 | 0,05% | - |
| 20.11.2024 | 55,03 | 55,40 | 54,25 | 54,88 | 0,23% | 26,00 |
| 19.11.2024 | 55,43 | 55,88 | 54,20 | 54,75 | -0,73% | 552,00 |
| 18.11.2024 | 56,65 | 56,85 | 55,13 | 55,15 | -2,35% | 1.198,00 |
| 15.11.2024 | 57,60 | 58,40 | 56,23 | 56,48 | -2,38% | 1.037,00 |
| 14.11.2024 | 56,15 | 58,05 | 56,15 | 57,85 | 2,62% | 389,00 |
| 13.11.2024 | 56,53 | 56,83 | 55,88 | 56,38 | -0,97% | 537,00 |
| 12.11.2024 | 58,60 | 59,90 | 56,60 | 56,93 | -3,80% | 216,00 |
| 11.11.2024 | 60,05 | 60,35 | 59,08 | 59,18 | -1,42% | 353,00 |
| 08.11.2024 | 59,90 | 60,38 | 59,45 | 60,03 | -0,08% | 219,00 |
| 07.11.2024 | 59,33 | 60,63 | 59,03 | 60,08 | 1,56% | 440,00 |
| 06.11.2024 | 60,98 | 61,53 | 58,90 | 59,15 | -2,83% | 475,00 |
| 05.11.2024 | 59,55 | 61,03 | 59,30 | 60,88 | 2,53% | 555,00 |
| 04.11.2024 | 60,30 | 60,90 | 59,33 | 59,38 | -1,00% | 230,00 |
| 01.11.2024 | 60,03 | 60,33 | 59,13 | 59,98 | -0,21% | 265,00 |
| 31.10.2024 | 60,75 | 61,25 | 59,13 | 60,10 | -1,31% | 814,00 |
| 30.10.2024 | 67,58 | 67,95 | 60,48 | 60,90 | -13,19% | 2.803,00 |
| 29.10.2024 | 70,18 | 70,48 | 69,25 | 70,15 | 0,07% | 133,00 |
| 28.10.2024 | 70,48 | 70,98 | 68,75 | 70,10 | 0,07% | 453,00 |
| 25.10.2024 | 70,43 | 70,65 | 69,80 | 70,05 | -0,60% | 47,00 |
| 24.10.2024 | 70,33 | 70,98 | 69,93 | 70,48 | 0,39% | 63,00 |
| 23.10.2024 | 70,28 | 71,98 | 70,08 | 70,20 | -0,07% | 791,00 |
| 22.10.2024 | 69,50 | 70,45 | 69,38 | 70,25 | 0,93% | 350,00 |
| 21.10.2024 | 70,50 | 70,70 | 69,60 | 69,60 | -1,28% | 649,00 |
| 18.10.2024 | 70,05 | 71,45 | 69,85 | 70,50 | 0,68% | 128,00 |
| 17.10.2024 | 69,48 | 70,28 | 69,15 | 70,03 | 0,68% | 164,00 |
| 16.10.2024 | 69,23 | 69,60 | 68,30 | 69,55 | 0,43% | 101,00 |
| 15.10.2024 | 70,75 | 71,15 | 68,68 | 69,25 | -3,72% | 191,00 |
| 14.10.2024 | 71,70 | 72,05 | 70,98 | 71,93 | 0,21% | 420,00 |
| 11.10.2024 | 71,20 | 71,78 | 70,38 | 71,78 | 0,45% | 537,00 |
| 10.10.2024 | 71,40 | 71,78 | 70,60 | 71,45 | -0,21% | 321,00 |
| 09.10.2024 | 71,48 | 71,73 | 71,23 | 71,60 | -0,03% | 356,00 |
| 08.10.2024 | 71,90 | 72,48 | 71,25 | 71,63 | -0,90% | 108,00 |
| 07.10.2024 | 72,58 | 72,73 | 71,20 | 72,28 | -0,72% | 136,00 |
| 04.10.2024 | 72,23 | 73,35 | 71,98 | 72,80 | 0,87% | 181,00 |
| 03.10.2024 | 72,98 | 73,23 | 71,95 | 72,18 | -1,60% | 23,00 |
| 02.10.2024 | 72,75 | 73,40 | 72,05 | 73,35 | 1,03% | 231,00 |
| 01.10.2024 | 74,35 | 74,70 | 72,33 | 72,60 | -2,39% | 210,00 |
| 30.09.2024 | 74,95 | 75,58 | 73,80 | 74,38 | -0,23% | 182,00 |
| 27.09.2024 | 74,00 | 75,85 | 73,90 | 74,55 | 0,61% | 195,00 |
| 26.09.2024 | 73,25 | 74,43 | 73,15 | 74,10 | 2,24% | 378,00 |
| 25.09.2024 | 75,60 | 75,65 | 71,55 | 72,48 | -4,61% | 689,00 |
| 24.09.2024 | 75,85 | 77,18 | 75,83 | 75,98 | 0,53% | 100,00 |
| 23.09.2024 | 75,55 | 75,85 | 74,48 | 75,58 | 0,17% | 487,00 |
| 20.09.2024 | 78,00 | 78,10 | 75,03 | 75,45 | -3,55% | - |
| 19.09.2024 | 77,20 | 78,53 | 77,05 | 78,23 | 2,09% | 33,00 |
| 18.09.2024 | 76,55 | 77,43 | 75,58 | 76,63 | 0,13% | 34,00 |
| 17.09.2024 | 76,25 | 76,90 | 75,55 | 76,53 | 0,33% | 63,00 |
| 16.09.2024 | 77,43 | 77,85 | 75,78 | 76,28 | -1,39% | 266,00 |
| 13.09.2024 | 78,35 | 78,65 | 76,85 | 77,35 | -1,31% | 2,00 |
| 12.09.2024 | 79,25 | 79,90 | 77,98 | 78,38 | -0,89% | 227,00 |
| 11.09.2024 | 77,35 | 79,13 | 77,35 | 79,08 | 1,93% | - |
| 10.09.2024 | 77,05 | 78,45 | 76,93 | 77,58 | 0,32% | 2,00 |
| 09.09.2024 | 77,05 | 78,53 | 76,55 | 77,33 | 0,85% | 107,00 |