84,325€
-1,63%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 53,10 | 53,60 | 52,25 | 52,98 | -0,89% | 442,00 |
| 16.03.2026 | 53,55 | 54,20 | 53,23 | 53,45 | 0,94% | 206,00 |
| 13.03.2026 | 53,65 | 53,98 | 52,95 | 52,95 | -1,40% | 81,00 |
| 12.03.2026 | 53,98 | 54,43 | 53,10 | 53,70 | -1,42% | 870,00 |
| 11.03.2026 | 54,00 | 55,03 | 53,40 | 54,48 | 1,11% | 75,00 |
| 10.03.2026 | 53,15 | 54,90 | 53,10 | 53,88 | 1,17% | 435,00 |
| 09.03.2026 | 51,73 | 53,63 | 51,50 | 53,25 | -0,23% | 633,00 |
| 06.03.2026 | 53,33 | 53,90 | 52,38 | 53,38 | 0,23% | 913,00 |
| 05.03.2026 | 55,65 | 55,83 | 52,90 | 53,25 | -2,20% | 696,00 |
| 04.03.2026 | 54,68 | 54,73 | 53,90 | 54,45 | -1,27% | 561,00 |
| 03.03.2026 | 55,65 | 55,70 | 54,35 | 55,15 | -1,87% | 660,00 |
| 02.03.2026 | 55,68 | 56,83 | 54,90 | 56,20 | -1,01% | 326,00 |
| 27.02.2026 | 57,18 | 57,58 | 55,75 | 56,78 | -0,87% | 214,00 |
| 26.02.2026 | 57,20 | 58,30 | 56,40 | 57,28 | 0,04% | 88,00 |
| 25.02.2026 | 58,58 | 58,60 | 56,95 | 57,25 | -2,22% | 225,00 |
| 24.02.2026 | 56,80 | 60,03 | 56,75 | 58,55 | 3,31% | 183,00 |
| 23.02.2026 | 57,30 | 57,38 | 56,13 | 56,68 | -1,61% | 142,00 |
| 20.02.2026 | 57,85 | 57,93 | 56,85 | 57,60 | -0,09% | 832,00 |
| 19.02.2026 | 58,65 | 58,65 | 57,40 | 57,65 | -1,45% | 250,00 |
| 18.02.2026 | 56,55 | 59,45 | 56,43 | 58,50 | 3,77% | 806,00 |
| 17.02.2026 | 56,05 | 56,78 | 54,90 | 56,38 | 0,27% | 575,00 |
| 16.02.2026 | 56,13 | 56,63 | 55,78 | 56,23 | 0,13% | 115,00 |
| 13.02.2026 | 55,63 | 56,45 | 55,45 | 56,15 | 0,63% | 138,00 |
| 12.02.2026 | 56,50 | 57,40 | 55,53 | 55,80 | -1,37% | 65,00 |
| 11.02.2026 | 57,20 | 57,20 | 55,55 | 56,58 | -1,27% | 605,00 |
| 10.02.2026 | 55,60 | 57,53 | 55,25 | 57,30 | 2,83% | 403,00 |
| 09.02.2026 | 53,63 | 55,88 | 53,10 | 55,73 | 4,89% | 1.188,00 |
| 06.02.2026 | 53,15 | 53,55 | 52,50 | 53,13 | 0,81% | 550,00 |
| 05.02.2026 | 57,50 | 57,53 | 52,23 | 52,70 | -8,51% | 2.574,00 |
| 04.02.2026 | 56,95 | 58,23 | 51,98 | 57,60 | -5,92% | 4.234,00 |
| 03.02.2026 | 63,85 | 64,00 | 60,23 | 61,23 | -3,73% | 295,00 |
| 02.02.2026 | 63,00 | 63,88 | 61,80 | 63,60 | 0,20% | 130,00 |
| 30.01.2026 | 63,25 | 64,08 | 63,15 | 63,48 | 0,28% | 73,00 |
| 29.01.2026 | 65,20 | 65,78 | 62,38 | 63,30 | -2,28% | 357,00 |
| 28.01.2026 | 64,43 | 66,40 | 64,10 | 64,78 | 1,65% | 804,00 |
| 27.01.2026 | 62,83 | 63,98 | 62,78 | 63,73 | 1,63% | 329,00 |
| 26.01.2026 | 63,60 | 63,65 | 62,45 | 62,70 | -3,13% | 479,00 |
| 23.01.2026 | 64,78 | 64,83 | 64,73 | 64,73 | 0,19% | - |
| 22.01.2026 | 64,03 | 65,88 | 63,75 | 64,60 | 0,82% | 1.092,00 |
| 21.01.2026 | 62,60 | 64,53 | 61,65 | 64,08 | 2,77% | 374,00 |
| 20.01.2026 | 63,03 | 63,30 | 61,88 | 62,35 | -1,73% | 1.795,00 |
| 19.01.2026 | 64,68 | 64,90 | 63,03 | 63,45 | -3,75% | 301,00 |
| 16.01.2026 | 66,75 | 66,75 | 65,70 | 65,93 | -0,64% | 304,00 |
| 15.01.2026 | 64,45 | 66,78 | 62,10 | 66,35 | 3,59% | 1.585,00 |
| 14.01.2026 | 64,43 | 65,63 | 63,73 | 64,05 | 0,55% | 543,00 |
| 13.01.2026 | 62,70 | 63,83 | 61,60 | 63,70 | 1,88% | 8,00 |