59,375€
-1,00%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 60,30 | 60,90 | 59,33 | 59,38 | -1,00% | 230,00 |
| 01.11.2024 | 60,03 | 60,33 | 59,13 | 59,98 | -0,21% | 265,00 |
| 31.10.2024 | 60,75 | 61,25 | 59,13 | 60,10 | -1,31% | 814,00 |
| 30.10.2024 | 67,58 | 67,95 | 60,48 | 60,90 | -13,19% | 2.803,00 |
| 29.10.2024 | 70,18 | 70,48 | 69,25 | 70,15 | 0,07% | 133,00 |
| 28.10.2024 | 70,48 | 70,98 | 68,75 | 70,10 | 0,07% | 453,00 |
| 25.10.2024 | 70,43 | 70,65 | 69,80 | 70,05 | -0,60% | 47,00 |
| 24.10.2024 | 70,33 | 70,98 | 69,93 | 70,48 | 0,39% | 63,00 |
| 23.10.2024 | 70,28 | 71,98 | 70,08 | 70,20 | -0,07% | 791,00 |
| 22.10.2024 | 69,50 | 70,45 | 69,38 | 70,25 | 0,93% | 350,00 |
| 21.10.2024 | 70,50 | 70,70 | 69,60 | 69,60 | -1,28% | 649,00 |
| 18.10.2024 | 70,05 | 71,45 | 69,85 | 70,50 | 0,68% | 128,00 |
| 17.10.2024 | 69,48 | 70,28 | 69,15 | 70,03 | 0,68% | 164,00 |
| 16.10.2024 | 69,23 | 69,60 | 68,30 | 69,55 | 0,43% | 101,00 |
| 15.10.2024 | 70,75 | 71,15 | 68,68 | 69,25 | -3,72% | 191,00 |
| 14.10.2024 | 71,70 | 72,05 | 70,98 | 71,93 | 0,21% | 420,00 |
| 11.10.2024 | 71,20 | 71,78 | 70,38 | 71,78 | 0,45% | 537,00 |
| 10.10.2024 | 71,40 | 71,78 | 70,60 | 71,45 | -0,21% | 321,00 |
| 09.10.2024 | 71,48 | 71,73 | 71,23 | 71,60 | -0,03% | 356,00 |
| 08.10.2024 | 71,90 | 72,48 | 71,25 | 71,63 | -0,90% | 108,00 |
| 07.10.2024 | 72,58 | 72,73 | 71,20 | 72,28 | -0,72% | 136,00 |
| 04.10.2024 | 72,23 | 73,35 | 71,98 | 72,80 | 0,87% | 181,00 |
| 03.10.2024 | 72,98 | 73,23 | 71,95 | 72,18 | -1,60% | 23,00 |
| 02.10.2024 | 72,75 | 73,40 | 72,05 | 73,35 | 1,03% | 231,00 |
| 01.10.2024 | 74,35 | 74,70 | 72,33 | 72,60 | -2,39% | 210,00 |
| 30.09.2024 | 74,95 | 75,58 | 73,80 | 74,38 | -0,23% | 182,00 |
| 27.09.2024 | 74,00 | 75,85 | 73,90 | 74,55 | 0,61% | 195,00 |
| 26.09.2024 | 73,25 | 74,43 | 73,15 | 74,10 | 2,24% | 378,00 |
| 25.09.2024 | 75,60 | 75,65 | 71,55 | 72,48 | -4,61% | 689,00 |
| 24.09.2024 | 75,85 | 77,18 | 75,83 | 75,98 | 0,53% | 100,00 |
| 23.09.2024 | 75,55 | 75,85 | 74,48 | 75,58 | 0,17% | 487,00 |
| 20.09.2024 | 78,00 | 78,10 | 75,03 | 75,45 | -3,55% | - |
| 19.09.2024 | 77,20 | 78,53 | 77,05 | 78,23 | 2,09% | 33,00 |
| 18.09.2024 | 76,55 | 77,43 | 75,58 | 76,63 | 0,13% | 34,00 |
| 17.09.2024 | 76,25 | 76,90 | 75,55 | 76,53 | 0,33% | 63,00 |
| 16.09.2024 | 77,43 | 77,85 | 75,78 | 76,28 | -1,39% | 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 |