76,125€
-1,58%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 77,43 | 77,85 | 75,78 | 76,15 | -1,55% | 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 |
| 06.09.2024 | 77,45 | 78,68 | 76,60 | 76,68 | -1,10% | 420,00 |
| 05.09.2024 | 76,65 | 78,18 | 76,45 | 77,53 | 0,98% | 64,00 |
| 04.09.2024 | 77,00 | 77,50 | 76,18 | 76,78 | -1,03% | 706,00 |
| 03.09.2024 | 80,93 | 81,08 | 77,43 | 77,58 | -4,23% | 290,00 |
| 02.09.2024 | 81,70 | 81,85 | 80,53 | 81,00 | -1,01% | 52,00 |
| 30.08.2024 | 80,70 | 81,85 | 80,55 | 81,83 | 1,58% | 9,00 |
| 29.08.2024 | 78,95 | 81,18 | 78,95 | 80,55 | 1,93% | 51,00 |
| 28.08.2024 | 80,70 | 80,80 | 78,70 | 79,03 | -1,95% | 134,00 |
| 27.08.2024 | 80,38 | 81,05 | 79,85 | 80,60 | 0,50% | 501,00 |
| 26.08.2024 | 80,15 | 80,85 | 79,98 | 80,20 | -0,09% | 42,00 |
| 23.08.2024 | 80,40 | 80,78 | 79,73 | 80,28 | 0,25% | 224,00 |
| 22.08.2024 | 80,10 | 81,40 | 80,05 | 80,08 | -0,19% | 21,00 |
| 21.08.2024 | 80,05 | 80,93 | 79,85 | 80,23 | 0,38% | 42,00 |
| 20.08.2024 | 79,63 | 80,48 | 79,60 | 79,93 | 0,38% | 292,00 |
| 19.08.2024 | 79,73 | 79,93 | 79,08 | 79,63 | -0,16% | 83,00 |
| 16.08.2024 | 80,68 | 81,03 | 79,48 | 79,75 | -1,09% | 23,00 |
| 15.08.2024 | 78,50 | 80,90 | 78,45 | 80,63 | 2,90% | 13,00 |
| 14.08.2024 | 78,95 | 79,20 | 77,75 | 78,35 | -0,73% | - |
| 13.08.2024 | 78,65 | 79,00 | 78,08 | 78,93 | 0,77% | 72,00 |
| 12.08.2024 | 77,60 | 78,68 | 77,18 | 78,33 | 1,10% | 39,00 |
| 09.08.2024 | 77,40 | 78,20 | 76,95 | 77,48 | 0,19% | 68,00 |
| 08.08.2024 | 77,40 | 77,93 | 76,60 | 77,33 | 0,32% | 336,00 |
| 07.08.2024 | 77,33 | 78,95 | 76,73 | 77,08 | 0,49% | 167,00 |
| 06.08.2024 | 75,60 | 77,53 | 75,15 | 76,70 | 2,44% | 95,00 |
| 05.08.2024 | 72,90 | 75,48 | 71,90 | 74,88 | -0,40% | 224,00 |
| 02.08.2024 | 77,48 | 77,53 | 74,23 | 75,18 | -3,59% | 299,00 |
| 01.08.2024 | 80,75 | 80,75 | 77,45 | 77,98 | -3,20% | 137,00 |
| 31.07.2024 | 77,38 | 81,73 | 77,13 | 80,55 | 4,58% | 403,00 |
| 30.07.2024 | 78,13 | 78,60 | 76,35 | 77,03 | -1,41% | 81,00 |
| 29.07.2024 | 79,90 | 79,95 | 77,90 | 78,13 | -2,01% | 104,00 |
| 26.07.2024 | 77,00 | 80,35 | 77,00 | 79,73 | 3,57% | 18,00 |
| 25.07.2024 | 80,20 | 80,20 | 76,18 | 76,98 | -4,20% | 208,00 |
| 24.07.2024 | 81,28 | 82,43 | 80,28 | 80,35 | -1,35% | 121,00 |
| 23.07.2024 | 82,25 | 82,25 | 79,18 | 81,45 | -1,45% | 176,00 |
| 22.07.2024 | 81,18 | 82,95 | 81,10 | 82,65 | 2,07% | 94,00 |
| 19.07.2024 | 84,08 | 84,08 | 80,25 | 80,98 | -3,34% | 54,00 |
| 18.07.2024 | 84,40 | 85,10 | 82,75 | 83,78 | -0,42% | 4,00 |
| 17.07.2024 | 84,48 | 84,65 | 83,33 | 84,13 | -0,97% | 73,00 |
| 16.07.2024 | 84,33 | 84,95 | 83,68 | 84,95 | 0,65% | 28,00 |
| 15.07.2024 | 85,83 | 85,95 | 84,13 | 84,40 | -1,75% | 43,00 |
| 12.07.2024 | 84,85 | 86,30 | 84,23 | 85,90 | 1,48% | 89,00 |
| 11.07.2024 | 83,75 | 86,55 | 83,10 | 84,65 | 0,74% | 40,00 |
| 10.07.2024 | 81,70 | 84,05 | 81,60 | 84,03 | 2,78% | 48,00 |
| 09.07.2024 | 83,08 | 83,70 | 81,40 | 81,75 | -1,48% | 73,00 |
| 08.07.2024 | 83,23 | 84,40 | 82,50 | 82,98 | -0,69% | 2,00 |
| 05.07.2024 | 82,58 | 84,35 | 82,53 | 83,55 | 1,21% | 29,00 |
| 04.07.2024 | 82,75 | 83,10 | 82,20 | 82,55 | -0,33% | 39,00 |
| 03.07.2024 | 81,80 | 83,00 | 81,75 | 82,83 | 1,53% | 169,00 |
| 02.07.2024 | 80,80 | 81,63 | 79,93 | 81,58 | 0,80% | 13,00 |
| 01.07.2024 | 81,73 | 82,03 | 80,45 | 80,93 | 0,59% | 98,00 |
| 28.06.2024 | 79,80 | 81,48 | 79,80 | 80,45 | 0,91% | 127,00 |
| 27.06.2024 | 80,88 | 81,00 | 79,53 | 79,73 | -1,36% | 1,00 |
| 26.06.2024 | 82,58 | 82,68 | 79,85 | 80,83 | -1,70% | 10,00 |
| 25.06.2024 | 82,73 | 82,78 | 81,53 | 82,23 | -0,54% | 1,00 |
| 24.06.2024 | 83,58 | 84,65 | 82,58 | 82,68 | -1,02% | 76,00 |
| 21.06.2024 | 84,18 | 84,23 | 82,88 | 83,53 | -0,74% | - |
| 20.06.2024 | 83,93 | 84,78 | 83,75 | 84,15 | 0,51% | 89,00 |
| 19.06.2024 | 84,80 | 84,90 | 83,55 | 83,73 | -1,18% | 269,00 |
| 18.06.2024 | 83,73 | 84,90 | 83,20 | 84,73 | 1,38% | 282,00 |
| 17.06.2024 | 82,70 | 83,63 | 81,70 | 83,58 | 1,58% | 199,00 |
| 14.06.2024 | 82,88 | 83,50 | 81,83 | 82,28 | -0,90% | 324,00 |
| 13.06.2024 | 85,28 | 85,53 | 82,65 | 83,03 | -2,84% | 1.019,00 |
| 12.06.2024 | 84,18 | 85,70 | 82,15 | 85,45 | 1,73% | 174,00 |
| 11.06.2024 | 84,93 | 85,18 | 83,48 | 84,00 | -1,12% | 100,00 |
| 10.06.2024 | 85,53 | 85,75 | 84,35 | 84,95 | -1,05% | 762,00 |
| 07.06.2024 | 85,68 | 87,15 | 84,88 | 85,85 | 0,12% | 277,00 |
| 06.06.2024 | 83,13 | 85,95 | 82,73 | 85,75 | 3,06% | 87,00 |
| 05.06.2024 | 81,95 | 83,30 | 81,50 | 83,20 | 1,80% | 81,00 |
| 04.06.2024 | 81,98 | 82,43 | 81,20 | 81,73 | -0,27% | - |
| 03.06.2024 | 83,38 | 83,88 | 81,58 | 81,95 | -1,38% | 49,00 |
| 31.05.2024 | 83,53 | 83,65 | 81,63 | 83,10 | -0,51% | 33,00 |
| 30.05.2024 | 82,10 | 83,63 | 81,38 | 83,53 | 1,33% | 121,00 |
| 29.05.2024 | 84,33 | 84,48 | 82,10 | 82,43 | -2,63% | - |
| 28.05.2024 | 83,75 | 84,85 | 83,68 | 84,65 | 1,07% | 7,00 |
| 27.05.2024 | 84,68 | 84,85 | 83,43 | 83,75 | -1,12% | 34,00 |
| 24.05.2024 | 83,80 | 84,80 | 82,65 | 84,70 | 1,19% | 32,00 |
| 23.05.2024 | 83,70 | 85,48 | 83,48 | 83,70 | 0,15% | 672,00 |
| 22.05.2024 | 81,28 | 84,13 | 81,00 | 83,58 | 2,86% | 307,00 |
| 21.05.2024 | 80,95 | 81,65 | 80,23 | 81,25 | 0,22% | 224,00 |
| 20.05.2024 | 81,68 | 81,75 | 80,48 | 81,08 | -0,64% | 133,00 |
| 17.05.2024 | 81,93 | 82,35 | 80,68 | 81,60 | -0,43% | 101,00 |
| 16.05.2024 | 82,55 | 83,05 | 80,93 | 81,95 | -0,76% | 294,00 |
| 15.05.2024 | 81,45 | 83,45 | 81,38 | 82,58 | -1,46% | 30,00 |
| 14.05.2024 | 81,33 | 83,88 | 81,28 | 83,80 | 3,04% | 66,00 |
| 13.05.2024 | 82,68 | 82,90 | 81,10 | 81,33 | -1,54% | 133,00 |
| 10.05.2024 | 82,60 | 83,00 | 82,00 | 82,60 | 0,06% | 46,00 |
| 09.05.2024 | 81,68 | 82,63 | 81,58 | 82,55 | 0,86% | 3,00 |
| 08.05.2024 | 81,50 | 81,88 | 80,93 | 81,85 | 0,43% | 21,00 |
| 07.05.2024 | 78,60 | 81,70 | 78,60 | 81,50 | 3,56% | 222,00 |
| 06.05.2024 | 77,63 | 79,10 | 77,60 | 78,70 | 1,38% | 104,00 |
| 03.05.2024 | 76,80 | 78,45 | 76,55 | 77,63 | 1,24% | 43,00 |
| 02.05.2024 | 78,35 | 78,40 | 76,25 | 76,68 | -2,11% | 70,00 |
| 30.04.2024 | 80,93 | 81,55 | 78,30 | 78,33 | -3,24% | 104,00 |
| 29.04.2024 | 81,20 | 81,35 | 80,05 | 80,95 | -0,09% | 220,00 |