74,725€
5,25%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 71,48 | 74,95 | 71,38 | 74,73 | 5,25% | 7.243,00 |
| 02.07.2025 | 71,03 | 71,05 | 69,13 | 71,00 | -0,32% | 1.156,00 |
| 01.07.2025 | 72,45 | 72,45 | 70,25 | 71,23 | -1,45% | 446,00 |
| 30.06.2025 | 72,60 | 73,40 | 72,00 | 72,28 | 0,03% | 1.382,00 |
| 27.06.2025 | 71,75 | 72,88 | 71,20 | 72,25 | 0,84% | 299,00 |
| 26.06.2025 | 71,15 | 71,75 | 70,93 | 71,65 | 0,84% | 648,00 |
| 25.06.2025 | 72,40 | 72,60 | 70,45 | 71,05 | -1,86% | 571,00 |
| 24.06.2025 | 69,60 | 72,65 | 69,55 | 72,40 | 7,22% | 4.640,00 |
| 23.06.2025 | 66,13 | 67,60 | 65,98 | 67,53 | 1,77% | 451,00 |
| 20.06.2025 | 66,98 | 68,08 | 66,23 | 66,35 | -0,15% | 84,00 |
| 19.06.2025 | 65,80 | 66,65 | 65,53 | 66,45 | 0,26% | 201,00 |
| 18.06.2025 | 66,13 | 66,93 | 65,85 | 66,28 | 0,49% | 307,00 |
| 17.06.2025 | 65,98 | 66,90 | 65,50 | 65,95 | -0,49% | 91,00 |
| 16.06.2025 | 65,83 | 66,55 | 65,35 | 66,28 | 0,95% | 518,00 |
| 13.06.2025 | 65,88 | 66,08 | 64,93 | 65,65 | -2,12% | 551,00 |
| 12.06.2025 | 66,53 | 67,45 | 66,05 | 67,08 | 0,56% | 346,00 |
| 11.06.2025 | 67,38 | 67,90 | 66,58 | 66,70 | -1,04% | 144,00 |
| 10.06.2025 | 65,70 | 67,58 | 65,40 | 67,40 | 2,51% | 365,00 |
| 09.06.2025 | 64,60 | 66,15 | 64,25 | 65,75 | 1,94% | 189,00 |
| 06.06.2025 | 65,10 | 66,30 | 64,25 | 64,50 | -0,81% | 447,00 |
| 05.06.2025 | 62,95 | 65,75 | 62,90 | 65,03 | 3,21% | 522,00 |
| 04.06.2025 | 60,50 | 63,45 | 60,50 | 63,00 | 4,39% | 1.655,00 |
| 03.06.2025 | 58,88 | 60,38 | 57,80 | 60,35 | 2,24% | 436,00 |
| 02.06.2025 | 58,80 | 59,43 | 57,95 | 59,03 | -0,34% | 150,00 |
| 30.05.2025 | 59,85 | 59,88 | 58,75 | 59,23 | -0,75% | 100,00 |
| 29.05.2025 | 59,70 | 61,10 | 59,35 | 59,68 | 1,10% | 192,00 |
| 28.05.2025 | 59,25 | 59,50 | 58,68 | 59,03 | -0,71% | 43,00 |
| 27.05.2025 | 57,65 | 59,98 | 57,65 | 59,45 | 2,90% | 1.068,00 |
| 26.05.2025 | 57,95 | 58,80 | 57,28 | 57,78 | 1,01% | 370,00 |
| 23.05.2025 | 57,83 | 59,53 | 56,43 | 57,20 | -1,17% | 1.685,00 |
| 22.05.2025 | 58,43 | 59,23 | 57,58 | 57,88 | -0,60% | 766,00 |
| 21.05.2025 | 57,05 | 58,55 | 56,60 | 58,23 | 1,75% | 714,00 |
| 20.05.2025 | 57,75 | 57,90 | 56,85 | 57,23 | -3,74% | 385,00 |
| 19.05.2025 | 60,20 | 60,40 | 58,88 | 59,45 | -1,86% | 482,00 |
| 16.05.2025 | 61,60 | 61,70 | 60,35 | 60,58 | -1,62% | 191,00 |
| 15.05.2025 | 59,95 | 61,70 | 59,95 | 61,58 | 2,24% | 476,00 |
| 14.05.2025 | 60,90 | 61,53 | 59,73 | 60,23 | -0,90% | 604,00 |
| 13.05.2025 | 59,68 | 61,18 | 59,65 | 60,78 | 1,33% | 88,00 |
| 12.05.2025 | 57,93 | 60,60 | 57,50 | 59,98 | 8,70% | 1.863,00 |
| 09.05.2025 | 54,68 | 55,78 | 54,63 | 55,18 | 1,24% | 58,00 |
| 08.05.2025 | 53,98 | 55,18 | 53,75 | 54,50 | 1,21% | 20,00 |
| 07.05.2025 | 53,20 | 53,90 | 52,85 | 53,85 | 1,80% | 18,00 |
| 06.05.2025 | 54,08 | 54,45 | 52,75 | 52,90 | -2,31% | 316,00 |
| 05.05.2025 | 55,13 | 55,23 | 54,03 | 54,15 | -2,12% | 897,00 |
| 02.05.2025 | 53,30 | 55,38 | 52,75 | 55,33 | 4,58% | 1.476,00 |
| 30.04.2025 | 54,53 | 54,83 | 51,50 | 52,90 | -5,70% | 1.764,00 |
| 29.04.2025 | 55,68 | 56,18 | 54,78 | 56,10 | 0,76% | 231,00 |
| 28.04.2025 | 54,35 | 55,83 | 54,35 | 55,68 | 1,83% | 764,00 |
| 25.04.2025 | 55,85 | 55,85 | 53,83 | 54,68 | -1,35% | 2.074,00 |
| 24.04.2025 | 50,78 | 56,20 | 50,73 | 55,43 | 9,75% | 2.014,00 |
| 23.04.2025 | 49,24 | 51,90 | 49,20 | 50,50 | 3,55% | 794,00 |
| 22.04.2025 | 48,35 | 48,86 | 48,22 | 48,77 | 0,47% | 220,00 |
| 17.04.2025 | 48,63 | 49,28 | 48,32 | 48,54 | 0,87% | 1.893,00 |
| 16.04.2025 | 48,30 | 48,76 | 47,72 | 48,12 | -1,74% | 949,00 |
| 15.04.2025 | 46,91 | 49,12 | 46,89 | 48,97 | 4,15% | 508,00 |
| 14.04.2025 | 50,00 | 50,00 | 46,38 | 47,02 | 0,81% | 1.168,00 |
| 11.04.2025 | 45,61 | 46,78 | 44,98 | 46,64 | 2,91% | 416,00 |
| 10.04.2025 | 48,23 | 48,98 | 44,13 | 45,32 | -4,75% | 551,00 |
| 09.04.2025 | 44,00 | 47,99 | 43,28 | 47,58 | 9,40% | 2.887,00 |
| 08.04.2025 | 46,20 | 46,22 | 42,87 | 43,49 | -3,78% | 1.154,00 |
| 07.04.2025 | 44,56 | 47,24 | 42,95 | 45,20 | -1,37% | 958,00 |
| 04.04.2025 | 48,32 | 49,26 | 45,55 | 45,83 | -5,23% | 292,00 |
| 03.04.2025 | 50,40 | 50,75 | 48,31 | 48,36 | -6,28% | - |
| 02.04.2025 | 52,23 | 52,30 | 50,88 | 51,60 | -1,39% | 44,00 |
| 01.04.2025 | 52,18 | 52,65 | 51,95 | 52,33 | 0,14% | 109,00 |
| 31.03.2025 | 52,55 | 52,75 | 51,38 | 52,25 | -1,42% | 687,00 |
| 28.03.2025 | 53,70 | 54,48 | 52,98 | 53,00 | -1,76% | 560,00 |
| 27.03.2025 | 55,48 | 55,53 | 53,75 | 53,95 | -3,05% | 431,00 |
| 26.03.2025 | 57,35 | 57,55 | 55,40 | 55,65 | -3,05% | 247,00 |
| 25.03.2025 | 57,10 | 57,78 | 56,50 | 57,40 | 0,39% | 13,00 |
| 24.03.2025 | 56,58 | 57,23 | 56,10 | 57,18 | 1,83% | 47,00 |
| 21.03.2025 | 57,40 | 57,50 | 55,65 | 56,15 | -2,35% | 656,00 |
| 20.03.2025 | 58,68 | 58,78 | 57,13 | 57,50 | -2,21% | 60,00 |
| 19.03.2025 | 59,50 | 59,53 | 58,40 | 58,80 | -1,30% | 1.452,00 |
| 18.03.2025 | 59,18 | 60,65 | 59,03 | 59,58 | 0,68% | 411,00 |
| 17.03.2025 | 58,20 | 59,35 | 58,10 | 59,18 | 1,24% | 27,00 |
| 14.03.2025 | 57,45 | 58,70 | 57,23 | 58,45 | 2,27% | 230,00 |
| 13.03.2025 | 58,00 | 58,20 | 56,38 | 57,15 | -1,59% | 104,00 |
| 12.03.2025 | 57,35 | 58,35 | 57,25 | 58,08 | 1,49% | 46,00 |
| 11.03.2025 | 58,68 | 59,28 | 56,73 | 57,23 | -2,05% | - |
| 10.03.2025 | 59,18 | 59,78 | 57,78 | 58,43 | -1,52% | 437,00 |
| 07.03.2025 | 59,15 | 59,78 | 58,43 | 59,33 | 0,00% | 80,00 |
| 06.03.2025 | 57,85 | 59,85 | 57,70 | 59,33 | 2,99% | 359,00 |
| 05.03.2025 | 56,85 | 58,68 | 56,65 | 57,60 | 2,08% | 871,00 |
| 04.03.2025 | 57,48 | 58,45 | 55,60 | 56,43 | -1,83% | 569,00 |
| 03.03.2025 | 57,28 | 58,33 | 56,65 | 57,48 | 0,97% | 341,00 |
| 28.02.2025 | 58,05 | 58,25 | 56,33 | 56,93 | -1,98% | 216,00 |
| 27.02.2025 | 60,75 | 61,13 | 57,93 | 58,08 | -4,01% | 783,00 |
| 26.02.2025 | 61,25 | 61,30 | 60,38 | 60,50 | -0,78% | 59,00 |
| 25.02.2025 | 61,25 | 61,50 | 60,60 | 60,98 | -0,33% | 226,00 |
| 24.02.2025 | 61,35 | 62,20 | 61,15 | 61,18 | 0,82% | 217,00 |
| 21.02.2025 | 62,05 | 62,95 | 60,53 | 60,68 | -1,98% | 481,00 |
| 20.02.2025 | 59,85 | 62,05 | 59,13 | 61,90 | 3,60% | 1.140,00 |
| 19.02.2025 | 58,08 | 60,50 | 58,08 | 59,75 | 2,88% | 302,00 |
| 18.02.2025 | 57,50 | 58,58 | 57,20 | 58,08 | 0,87% | 172,00 |
| 17.02.2025 | 57,08 | 58,35 | 57,08 | 57,58 | 0,92% | 301,00 |
| 14.02.2025 | 56,28 | 57,73 | 56,28 | 57,05 | 1,51% | 167,00 |
| 13.02.2025 | 56,45 | 57,00 | 55,63 | 56,20 | -0,22% | 27,00 |
| 12.02.2025 | 56,03 | 56,93 | 55,33 | 56,33 | 0,49% | 110,00 |
| 11.02.2025 | 55,95 | 56,23 | 55,23 | 56,05 | -0,04% | 1.123,00 |