72,075€
1,02%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 71,33 | 71,78 | 71,25 | 71,70 | 0,49% | 2,00 |
| 06.08.2026 | 71,40 | 72,40 | 70,18 | 71,35 | -0,49% | 247,00 |
| 05.08.2026 | 71,35 | 72,23 | 70,70 | 71,70 | 1,16% | 64,00 |
| 04.08.2026 | 69,05 | 71,13 | 68,80 | 70,88 | 3,02% | 144,00 |
| 03.08.2026 | 68,30 | 70,30 | 68,08 | 68,80 | 0,62% | 1.014,00 |
| 31.07.2026 | 70,70 | 70,70 | 68,30 | 68,38 | -0,44% | 338,00 |
| 30.07.2026 | 67,03 | 69,63 | 66,40 | 68,68 | 2,73% | 652,00 |
| 29.07.2026 | 68,20 | 68,50 | 65,08 | 66,85 | -2,87% | 438,00 |
| 28.07.2026 | 67,80 | 68,95 | 66,88 | 68,83 | 0,07% | 474,00 |
| 27.07.2026 | 71,55 | 72,03 | 68,08 | 68,78 | -2,62% | 138,00 |
| 24.07.2026 | 72,58 | 72,70 | 70,00 | 70,63 | -2,69% | 215,00 |
| 23.07.2026 | 73,70 | 73,85 | 70,45 | 72,58 | -2,06% | 754,00 |
| 22.07.2026 | 71,83 | 74,20 | 71,08 | 74,10 | 3,06% | 64,00 |
| 21.07.2026 | 69,50 | 72,13 | 69,50 | 71,90 | 4,66% | 398,00 |
| 20.07.2026 | 69,85 | 70,23 | 68,38 | 68,70 | -1,68% | 141,00 |
| 17.07.2026 | 69,20 | 70,43 | 68,18 | 69,88 | -2,14% | 620,00 |
| 16.07.2026 | 72,85 | 73,35 | 71,05 | 71,40 | -1,89% | 71,00 |
| 15.07.2026 | 76,20 | 76,20 | 72,60 | 72,78 | -1,89% | 327,00 |
| 14.07.2026 | 75,18 | 76,03 | 73,40 | 74,18 | -1,36% | 255,00 |
| 13.07.2026 | 70,83 | 76,10 | 70,55 | 75,20 | 4,12% | 747,00 |
| 10.07.2026 | 76,65 | 77,08 | 71,20 | 72,23 | -7,58% | 1.284,00 |
| 09.07.2026 | 74,70 | 78,20 | 74,65 | 78,15 | 5,04% | 133,00 |
| 08.07.2026 | 73,10 | 74,60 | 72,13 | 74,40 | 1,78% | 90,00 |
| 07.07.2026 | 76,70 | 78,03 | 72,50 | 73,10 | -7,96% | 605,00 |
| 06.07.2026 | 78,50 | 79,65 | 76,13 | 79,43 | 1,15% | 356,00 |
| 03.07.2026 | 77,95 | 79,45 | 77,90 | 78,53 | -1,44% | 270,00 |
| 02.07.2026 | 78,25 | 80,70 | 77,08 | 79,68 | 1,76% | 19,00 |
| 01.07.2026 | 78,18 | 80,28 | 77,40 | 78,30 | 0,13% | 14,00 |
| 30.06.2026 | 77,10 | 78,38 | 76,95 | 78,20 | 1,86% | 51,00 |
| 29.06.2026 | 76,65 | 77,18 | 74,98 | 76,78 | -0,19% | 225,00 |
| 26.06.2026 | 78,28 | 78,43 | 76,85 | 76,93 | -2,90% | 177,00 |
| 25.06.2026 | 81,75 | 81,93 | 77,90 | 79,23 | 0,19% | 400,00 |
| 24.06.2026 | 81,35 | 81,75 | 78,93 | 79,08 | -2,86% | 62,00 |
| 23.06.2026 | 84,30 | 84,30 | 81,08 | 81,40 | -4,26% | 833,00 |
| 22.06.2026 | 82,05 | 86,48 | 81,90 | 85,03 | 3,91% | 981,00 |
| 19.06.2026 | 82,83 | 83,43 | 80,45 | 81,83 | -1,56% | 420,00 |
| 18.06.2026 | 80,35 | 83,30 | 80,35 | 83,13 | 3,39% | 14,00 |
| 17.06.2026 | 80,08 | 81,25 | 79,65 | 80,40 | 0,63% | 191,00 |
| 16.06.2026 | 82,25 | 82,70 | 79,68 | 79,90 | -3,09% | 113,00 |
| 15.06.2026 | 81,83 | 83,20 | 81,55 | 82,45 | 2,17% | 89,00 |
| 12.06.2026 | 82,98 | 83,20 | 79,43 | 80,70 | -2,12% | 281,00 |
| 11.06.2026 | 79,10 | 82,58 | 78,53 | 82,45 | 4,86% | 134,00 |
| 10.06.2026 | 78,93 | 79,70 | 78,18 | 78,63 | -0,32% | 198,00 |
| 09.06.2026 | 81,48 | 82,65 | 77,93 | 78,88 | -2,98% | 351,00 |
| 08.06.2026 | 79,05 | 82,10 | 78,75 | 81,30 | 2,52% | 485,00 |
| 05.06.2026 | 84,03 | 84,18 | 79,25 | 79,30 | -6,01% | 538,00 |
| 04.06.2026 | 85,33 | 85,60 | 82,70 | 84,38 | -1,57% | 147,00 |
| 03.06.2026 | 85,90 | 86,75 | 85,15 | 85,73 | -0,17% | 793,00 |
| 02.06.2026 | 81,35 | 86,35 | 81,35 | 85,88 | 5,53% | 460,00 |
| 01.06.2026 | 80,25 | 81,85 | 79,55 | 81,38 | -1,09% | 495,00 |
| 29.05.2026 | 83,45 | 83,85 | 81,90 | 82,28 | -1,47% | 534,00 |
| 28.05.2026 | 81,35 | 84,13 | 81,05 | 83,50 | 2,11% | 1.014,00 |
| 27.05.2026 | 81,35 | 84,28 | 81,15 | 81,78 | 0,83% | 3.371,00 |
| 26.05.2026 | 82,70 | 82,85 | 80,83 | 81,10 | -2,29% | 313,00 |
| 25.05.2026 | 82,15 | 83,13 | 81,35 | 83,00 | 2,85% | 628,00 |
| 22.05.2026 | 78,13 | 81,58 | 78,13 | 80,70 | 3,79% | 760,00 |
| 21.05.2026 | 77,90 | 78,53 | 76,70 | 77,75 | -0,61% | 152,00 |
| 20.05.2026 | 74,13 | 78,65 | 74,08 | 78,23 | 5,07% | 565,00 |
| 19.05.2026 | 76,40 | 76,65 | 74,20 | 74,45 | -6,20% | 475,00 |
| 18.05.2026 | 79,10 | 80,75 | 77,65 | 79,38 | -0,19% | 658,00 |
| 15.05.2026 | 79,60 | 79,95 | 78,25 | 79,53 | -1,00% | 68,00 |
| 14.05.2026 | 81,18 | 81,70 | 79,70 | 80,33 | 0,31% | 44,00 |
| 13.05.2026 | 77,23 | 80,53 | 76,85 | 80,08 | 4,43% | 538,00 |
| 12.05.2026 | 79,15 | 79,30 | 76,23 | 76,68 | -3,58% | 659,00 |
| 11.05.2026 | 77,83 | 79,75 | 77,80 | 79,53 | 1,05% | 740,00 |
| 08.05.2026 | 76,25 | 78,90 | 75,95 | 78,70 | 3,65% | 648,00 |
| 07.05.2026 | 76,88 | 77,60 | 75,80 | 75,93 | -0,98% | 475,00 |
| 06.05.2026 | 75,45 | 78,73 | 74,28 | 76,68 | 3,27% | 829,00 |
| 05.05.2026 | 72,10 | 74,85 | 71,83 | 74,25 | 3,48% | 865,00 |
| 04.05.2026 | 71,98 | 73,38 | 71,40 | 71,75 | 0,38% | 457,00 |
| 30.04.2026 | 66,75 | 72,48 | 66,60 | 71,48 | 6,56% | 601,00 |
| 29.04.2026 | 69,50 | 70,30 | 64,43 | 67,08 | -5,73% | 802,00 |
| 28.04.2026 | 70,75 | 71,68 | 70,13 | 71,15 | -0,18% | 376,00 |
| 27.04.2026 | 70,10 | 71,85 | 70,03 | 71,28 | 1,10% | 526,00 |
| 24.04.2026 | 68,18 | 70,80 | 67,85 | 70,50 | 3,64% | 683,00 |
| 23.04.2026 | 66,43 | 68,95 | 65,93 | 68,03 | 3,74% | 2.253,00 |
| 22.04.2026 | 65,05 | 67,38 | 64,85 | 65,58 | 0,65% | 440,00 |
| 21.04.2026 | 64,10 | 66,10 | 63,88 | 65,15 | 2,56% | 543,00 |
| 20.04.2026 | 62,85 | 63,85 | 62,55 | 63,53 | 0,12% | 812,00 |
| 17.04.2026 | 61,35 | 63,78 | 61,18 | 63,45 | 3,80% | 1.059,00 |
| 16.04.2026 | 58,88 | 61,18 | 58,83 | 61,13 | 4,49% | 947,00 |
| 15.04.2026 | 58,03 | 59,33 | 57,88 | 58,50 | 0,47% | 120,00 |
| 14.04.2026 | 57,15 | 58,45 | 57,15 | 58,23 | 1,88% | 71,00 |
| 13.04.2026 | 56,28 | 57,23 | 56,23 | 57,15 | 0,44% | 64,00 |
| 10.04.2026 | 55,50 | 57,78 | 55,35 | 56,90 | 2,43% | 291,00 |
| 09.04.2026 | 55,95 | 56,05 | 54,95 | 55,55 | -0,71% | 21,00 |
| 08.04.2026 | 56,35 | 57,38 | 55,65 | 55,95 | 3,90% | 403,00 |
| 07.04.2026 | 54,65 | 55,55 | 53,25 | 53,85 | -0,87% | 1.830,00 |
| 02.04.2026 | 53,68 | 54,40 | 52,88 | 54,33 | -0,50% | 140,00 |
| 01.04.2026 | 53,75 | 55,20 | 53,35 | 54,60 | 2,34% | 676,00 |
| 31.03.2026 | 51,48 | 53,48 | 50,95 | 53,35 | 3,49% | 249,00 |
| 30.03.2026 | 50,10 | 51,73 | 49,96 | 51,55 | 2,08% | 596,00 |
| 27.03.2026 | 53,15 | 53,33 | 50,48 | 50,50 | -4,63% | 306,00 |
| 26.03.2026 | 52,93 | 53,60 | 51,80 | 52,95 | -0,56% | 548,00 |
| 25.03.2026 | 51,28 | 54,53 | 51,13 | 53,25 | 4,16% | 145,00 |
| 24.03.2026 | 51,05 | 51,60 | 50,23 | 51,13 | -0,34% | 369,00 |
| 23.03.2026 | 50,15 | 51,85 | 48,65 | 51,30 | 1,99% | 1.603,00 |
| 20.03.2026 | 50,83 | 51,85 | 50,08 | 50,30 | -1,18% | 813,00 |
| 19.03.2026 | 52,23 | 52,38 | 50,25 | 50,90 | -2,77% | 635,00 |
| 18.03.2026 | 53,45 | 54,23 | 52,10 | 52,35 | -1,18% | 704,00 |