67,675€
0,33%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 67,15 | 68,68 | 67,00 | 67,68 | 0,33% | 242,00 |
| 02.09.2025 | 67,70 | 67,90 | 66,65 | 67,45 | -0,77% | 255,00 |
| 01.09.2025 | 67,83 | 68,45 | 67,28 | 67,98 | 0,41% | 133,00 |
| 29.08.2025 | 68,80 | 68,95 | 67,58 | 67,70 | -1,56% | 205,00 |
| 28.08.2025 | 68,18 | 69,28 | 67,48 | 68,78 | 1,63% | 575,00 |
| 27.08.2025 | 68,95 | 69,20 | 67,58 | 67,68 | -1,92% | 156,00 |
| 26.08.2025 | 68,73 | 69,63 | 68,38 | 69,00 | 0,15% | 101,00 |
| 25.08.2025 | 68,40 | 69,35 | 68,08 | 68,90 | 0,80% | 461,00 |
| 22.08.2025 | 66,88 | 68,40 | 66,80 | 68,35 | 2,40% | 691,00 |
| 21.08.2025 | 67,43 | 68,05 | 66,70 | 66,75 | -1,18% | 320,00 |
| 20.08.2025 | 67,70 | 67,90 | 66,65 | 67,55 | -0,26% | 529,00 |
| 19.08.2025 | 67,10 | 68,65 | 67,10 | 67,73 | 0,82% | 214,00 |
| 18.08.2025 | 67,60 | 67,65 | 66,83 | 67,18 | -0,48% | 572,00 |
| 15.08.2025 | 67,83 | 68,10 | 67,30 | 67,50 | -0,33% | 1.271,00 |
| 14.08.2025 | 67,53 | 68,25 | 67,25 | 67,73 | -0,11% | 139,00 |
| 13.08.2025 | 68,60 | 68,60 | 67,25 | 67,80 | -0,95% | 468,00 |
| 12.08.2025 | 66,73 | 68,50 | 66,28 | 68,45 | 2,85% | 80,00 |
| 11.08.2025 | 66,33 | 67,20 | 66,05 | 66,55 | -0,52% | 911,00 |
| 08.08.2025 | 66,05 | 67,05 | 65,68 | 66,90 | 1,40% | 403,00 |
| 07.08.2025 | 66,03 | 66,58 | 65,50 | 65,98 | 0,42% | 1.078,00 |
| 06.08.2025 | 68,80 | 69,05 | 65,63 | 65,70 | -4,26% | 1.429,00 |
| 05.08.2025 | 66,33 | 71,25 | 66,28 | 68,63 | 3,66% | 1.238,00 |
| 04.08.2025 | 66,58 | 67,68 | 66,05 | 66,20 | 0,23% | 1.123,00 |
| 01.08.2025 | 66,85 | 67,63 | 65,85 | 66,05 | -1,56% | 537,00 |
| 31.07.2025 | 69,30 | 69,60 | 66,95 | 67,10 | -3,07% | 547,00 |
| 30.07.2025 | 69,00 | 71,80 | 67,38 | 69,23 | 2,33% | 1.492,00 |
| 29.07.2025 | 67,73 | 68,78 | 67,23 | 67,65 | 0,22% | 752,00 |
| 28.07.2025 | 67,70 | 68,70 | 67,20 | 67,50 | 1,12% | 1.508,00 |
| 25.07.2025 | 66,80 | 67,83 | 66,25 | 66,75 | -1,40% | 1.640,00 |
| 24.07.2025 | 70,78 | 70,85 | 66,83 | 67,70 | -4,38% | 3.068,00 |
| 23.07.2025 | 73,58 | 73,68 | 70,05 | 70,80 | -2,88% | 1.346,00 |
| 22.07.2025 | 74,75 | 74,90 | 72,20 | 72,90 | -2,51% | 4.541,00 |
| 21.07.2025 | 75,28 | 75,60 | 74,55 | 74,78 | -0,23% | 2.135,00 |
| 18.07.2025 | 76,75 | 76,90 | 74,50 | 74,95 | -2,06% | 1.684,00 |
| 17.07.2025 | 74,55 | 76,70 | 74,55 | 76,53 | 2,68% | 2.452,00 |
| 16.07.2025 | 74,00 | 75,05 | 72,33 | 74,53 | 0,27% | 3.587,00 |
| 15.07.2025 | 73,98 | 74,70 | 73,73 | 74,33 | 0,78% | 1.262,00 |
| 14.07.2025 | 74,10 | 74,28 | 72,98 | 73,75 | -0,51% | 7.507,00 |
| 11.07.2025 | 75,93 | 76,15 | 73,65 | 74,13 | -2,69% | 6.145,00 |
| 10.07.2025 | 73,95 | 76,43 | 73,30 | 76,18 | 3,08% | 7.432,00 |
| 09.07.2025 | 73,75 | 74,10 | 72,55 | 73,90 | -0,10% | 4.967,00 |
| 08.07.2025 | 73,70 | 74,15 | 72,75 | 73,98 | 0,61% | 485,00 |
| 07.07.2025 | 72,45 | 73,90 | 71,78 | 73,53 | 1,98% | 772,00 |
| 04.07.2025 | 74,45 | 74,60 | 71,93 | 72,10 | -3,58% | 1.067,00 |
| 03.07.2025 | 71,48 | 74,95 | 71,38 | 74,78 | 5,32% | 7.288,00 |
| 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 |