52,050€
-0,53%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 52,23 | 52,30 | 51,95 | 51,95 | -0,72% | - |
| 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 |
| 10.02.2025 | 55,60 | 56,73 | 55,45 | 56,08 | 1,26% | 1.294,00 |
| 07.02.2025 | 54,23 | 56,23 | 54,18 | 55,38 | 2,26% | 593,00 |
| 06.02.2025 | 54,35 | 57,25 | 54,05 | 54,15 | -0,18% | 1.009,00 |
| 05.02.2025 | 59,48 | 59,53 | 52,68 | 54,25 | -12,29% | 2.667,00 |
| 04.02.2025 | 58,63 | 62,05 | 58,30 | 61,85 | 6,91% | 933,00 |
| 03.02.2025 | 57,05 | 58,08 | 56,45 | 57,85 | -0,56% | 346,00 |
| 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 |