53,850€
1,13%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 53,15 | 54,90 | 53,10 | 54,65 | 2,63% | 435,00 |
| 09.03.2026 | 51,73 | 53,63 | 51,50 | 53,25 | -0,23% | 633,00 |
| 06.03.2026 | 53,33 | 53,90 | 52,38 | 53,38 | 0,23% | 913,00 |
| 05.03.2026 | 55,65 | 55,83 | 52,90 | 53,25 | -2,20% | 696,00 |
| 04.03.2026 | 54,68 | 54,73 | 53,90 | 54,45 | -1,27% | 561,00 |
| 03.03.2026 | 55,65 | 55,70 | 54,35 | 55,15 | -1,87% | 660,00 |
| 02.03.2026 | 55,68 | 56,83 | 54,90 | 56,20 | -1,01% | 326,00 |
| 27.02.2026 | 57,18 | 57,58 | 55,75 | 56,78 | -0,87% | 214,00 |
| 26.02.2026 | 57,20 | 58,30 | 56,40 | 57,28 | 0,04% | 88,00 |
| 25.02.2026 | 58,58 | 58,60 | 56,95 | 57,25 | -2,22% | 225,00 |
| 24.02.2026 | 56,80 | 60,03 | 56,75 | 58,55 | 3,31% | 183,00 |
| 23.02.2026 | 57,30 | 57,38 | 56,13 | 56,68 | -1,61% | 142,00 |
| 20.02.2026 | 57,85 | 57,93 | 56,85 | 57,60 | -0,09% | 832,00 |
| 19.02.2026 | 58,65 | 58,65 | 57,40 | 57,65 | -1,45% | 250,00 |
| 18.02.2026 | 56,55 | 59,45 | 56,43 | 58,50 | 3,77% | 806,00 |
| 17.02.2026 | 56,05 | 56,78 | 54,90 | 56,38 | 0,27% | 575,00 |
| 16.02.2026 | 56,13 | 56,63 | 55,78 | 56,23 | 0,13% | 115,00 |
| 13.02.2026 | 55,63 | 56,45 | 55,45 | 56,15 | 0,63% | 138,00 |
| 12.02.2026 | 56,50 | 57,40 | 55,53 | 55,80 | -1,37% | 65,00 |
| 11.02.2026 | 57,20 | 57,20 | 55,55 | 56,58 | -1,27% | 605,00 |
| 10.02.2026 | 55,60 | 57,53 | 55,25 | 57,30 | 2,83% | 403,00 |
| 09.02.2026 | 53,63 | 55,88 | 53,10 | 55,73 | 4,89% | 1.188,00 |
| 06.02.2026 | 53,15 | 53,55 | 52,50 | 53,13 | 0,81% | 550,00 |
| 05.02.2026 | 57,50 | 57,53 | 52,23 | 52,70 | -8,51% | 2.574,00 |
| 04.02.2026 | 56,95 | 58,23 | 51,98 | 57,60 | -5,92% | 4.234,00 |
| 03.02.2026 | 63,85 | 64,00 | 60,23 | 61,23 | -3,73% | 295,00 |
| 02.02.2026 | 63,00 | 63,88 | 61,80 | 63,60 | 0,20% | 130,00 |
| 30.01.2026 | 63,25 | 64,08 | 63,15 | 63,48 | 0,28% | 73,00 |
| 29.01.2026 | 65,20 | 65,78 | 62,38 | 63,30 | -2,28% | 357,00 |
| 28.01.2026 | 64,43 | 66,40 | 64,10 | 64,78 | 1,65% | 804,00 |
| 27.01.2026 | 62,83 | 63,98 | 62,78 | 63,73 | 1,63% | 329,00 |
| 26.01.2026 | 63,60 | 63,65 | 62,45 | 62,70 | -3,13% | 479,00 |
| 23.01.2026 | 64,78 | 64,83 | 64,73 | 64,73 | 0,19% | - |
| 22.01.2026 | 64,03 | 65,88 | 63,75 | 64,60 | 0,82% | 1.092,00 |
| 21.01.2026 | 62,60 | 64,53 | 61,65 | 64,08 | 2,77% | 374,00 |
| 20.01.2026 | 63,03 | 63,30 | 61,88 | 62,35 | -1,73% | 1.795,00 |
| 19.01.2026 | 64,68 | 64,90 | 63,03 | 63,45 | -3,75% | 301,00 |
| 16.01.2026 | 66,75 | 66,75 | 65,70 | 65,93 | -0,64% | 304,00 |
| 15.01.2026 | 64,45 | 66,78 | 62,10 | 66,35 | 3,59% | 1.585,00 |
| 14.01.2026 | 64,43 | 65,63 | 63,73 | 64,05 | 0,55% | 543,00 |
| 13.01.2026 | 62,70 | 63,83 | 61,60 | 63,70 | 1,88% | 8,00 |
| 12.01.2026 | 62,95 | 63,08 | 61,75 | 62,53 | -0,60% | 520,00 |
| 09.01.2026 | 61,30 | 63,23 | 61,30 | 62,90 | 2,40% | 337,00 |
| 08.01.2026 | 61,95 | 62,65 | 61,15 | 61,43 | -1,29% | 727,00 |
| 07.01.2026 | 61,98 | 62,25 | 60,83 | 62,23 | 0,16% | 535,00 |
| 06.01.2026 | 60,60 | 62,15 | 60,18 | 62,13 | 2,73% | 1.016,00 |
| 05.01.2026 | 59,30 | 60,63 | 59,30 | 60,48 | 3,07% | 578,00 |
| 02.01.2026 | 57,95 | 59,38 | 57,15 | 58,68 | 2,58% | 143,00 |
| 30.12.2025 | 56,80 | 57,30 | 56,68 | 57,20 | 0,57% | 340,00 |
| 29.12.2025 | 57,15 | 57,15 | 56,30 | 56,88 | 0,00% | 713,00 |
| 23.12.2025 | 56,13 | 56,88 | 56,05 | 56,88 | 1,29% | 360,00 |
| 22.12.2025 | 56,60 | 57,03 | 56,10 | 56,15 | 0,54% | 181,00 |
| 19.12.2025 | 55,85 | 55,90 | 55,85 | 55,85 | 0,09% | - |
| 18.12.2025 | 56,10 | 56,28 | 55,60 | 55,80 | -2,19% | - |
| 17.12.2025 | 57,05 | 57,05 | 56,93 | 57,05 | -0,13% | 2,00 |
| 16.12.2025 | 56,50 | 57,28 | 56,05 | 57,13 | 1,06% | 363,00 |
| 15.12.2025 | 57,80 | 57,80 | 56,53 | 56,53 | -1,82% | 253,00 |
| 12.12.2025 | 58,55 | 58,63 | 57,38 | 57,58 | -1,54% | 5,00 |
| 11.12.2025 | 58,25 | 58,78 | 57,85 | 58,48 | -0,64% | 385,00 |
| 10.12.2025 | 59,53 | 60,45 | 58,48 | 58,85 | -0,21% | 942,00 |
| 09.12.2025 | 59,35 | 59,35 | 58,63 | 58,98 | -3,83% | 204,00 |
| 08.12.2025 | 61,33 | 61,38 | 61,25 | 61,33 | -0,16% | 2,00 |
| 05.12.2025 | 60,63 | 63,10 | 60,58 | 61,43 | 1,49% | 275,00 |
| 04.12.2025 | 57,00 | 62,48 | 56,63 | 60,53 | 7,70% | 956,00 |
| 03.12.2025 | 54,30 | 56,25 | 53,88 | 56,20 | 4,80% | 241,00 |
| 02.12.2025 | 53,88 | 53,95 | 53,15 | 53,63 | -0,37% | 205,00 |
| 01.12.2025 | 52,95 | 54,03 | 52,40 | 53,83 | 1,41% | 191,00 |
| 28.11.2025 | 52,25 | 53,20 | 52,15 | 53,08 | 1,58% | 355,00 |
| 27.11.2025 | 51,15 | 52,35 | 51,08 | 52,25 | 1,95% | 287,00 |
| 26.11.2025 | 50,23 | 51,30 | 49,57 | 51,25 | 2,52% | 480,00 |
| 25.11.2025 | 49,93 | 50,23 | 49,27 | 49,99 | 0,26% | 971,00 |
| 24.11.2025 | 51,13 | 51,20 | 49,66 | 49,86 | -1,90% | 1.479,00 |
| 21.11.2025 | 49,90 | 50,90 | 49,30 | 50,83 | -3,42% | 1.898,00 |
| 20.11.2025 | 54,35 | 54,90 | 52,63 | 52,63 | -1,64% | 1.146,00 |
| 19.11.2025 | 53,18 | 53,60 | 52,68 | 53,50 | 0,42% | 682,00 |
| 18.11.2025 | 53,88 | 54,03 | 53,00 | 53,28 | -1,80% | 1.181,00 |
| 17.11.2025 | 55,95 | 56,00 | 54,10 | 54,25 | -0,55% | 203,00 |
| 14.11.2025 | 55,50 | 55,78 | 54,43 | 54,55 | -3,02% | 570,00 |
| 13.11.2025 | 56,00 | 56,35 | 55,68 | 56,25 | 0,72% | 50,00 |
| 12.11.2025 | 57,30 | 57,55 | 55,65 | 55,85 | -2,66% | 543,00 |
| 11.11.2025 | 57,50 | 57,53 | 56,50 | 57,38 | -1,12% | 1.152,00 |
| 10.11.2025 | 58,13 | 58,80 | 57,25 | 58,03 | 0,48% | 960,00 |
| 07.11.2025 | 57,20 | 58,00 | 56,83 | 57,75 | 0,87% | 506,00 |
| 06.11.2025 | 57,88 | 58,05 | 56,00 | 57,25 | -2,05% | 660,00 |
| 05.11.2025 | 59,75 | 59,80 | 58,45 | 58,45 | -2,99% | 655,00 |
| 04.11.2025 | 60,40 | 60,60 | 59,95 | 60,25 | -1,59% | 951,00 |
| 03.11.2025 | 62,50 | 63,10 | 61,15 | 61,23 | -2,00% | 569,00 |
| 31.10.2025 | 64,90 | 65,23 | 62,30 | 62,48 | -4,80% | 801,00 |
| 30.10.2025 | 64,90 | 65,63 | 64,63 | 65,63 | 1,43% | 154,00 |
| 29.10.2025 | 62,30 | 67,25 | 61,75 | 64,70 | 4,35% | 1.448,00 |
| 28.10.2025 | 62,15 | 63,25 | 61,95 | 62,00 | -0,32% | 125,00 |
| 27.10.2025 | 62,60 | 63,18 | 62,20 | 62,20 | 0,20% | 86,00 |
| 24.10.2025 | 62,08 | 62,75 | 61,93 | 62,08 | -0,72% | 135,00 |
| 23.10.2025 | 62,68 | 63,75 | 61,60 | 62,53 | -0,12% | 101,00 |
| 22.10.2025 | 63,80 | 64,05 | 62,28 | 62,60 | -3,54% | 610,00 |
| 21.10.2025 | 63,60 | 65,33 | 62,85 | 64,90 | 1,80% | 2.461,00 |
| 20.10.2025 | 62,85 | 63,88 | 62,18 | 63,75 | 1,84% | 805,00 |
| 17.10.2025 | 63,75 | 63,75 | 61,78 | 62,60 | -2,61% | 552,00 |
| 16.10.2025 | 64,25 | 64,33 | 64,23 | 64,28 | 0,08% | - |
| 15.10.2025 | 64,13 | 64,75 | 63,80 | 64,23 | 0,27% | 635,00 |