69,925€
0,25%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 66,78 | 70,63 | 66,75 | 69,68 | 3,76% | 301,00 |
| 28.09.2026 | 66,58 | 67,93 | 66,15 | 67,15 | -0,11% | 326,00 |
| 25.09.2026 | 66,90 | 68,18 | 66,75 | 67,23 | 0,41% | 175,00 |
| 24.09.2026 | 68,28 | 68,43 | 66,70 | 66,95 | -2,33% | 54,00 |
| 23.09.2026 | 69,53 | 70,25 | 68,25 | 68,55 | -0,98% | 706,00 |
| 22.09.2026 | 67,93 | 69,93 | 67,83 | 69,23 | 1,47% | 1.367,00 |
| 21.09.2026 | 66,70 | 68,30 | 66,65 | 68,23 | 2,90% | 471,00 |
| 18.09.2026 | 65,80 | 66,40 | 65,65 | 66,30 | 1,49% | 135,00 |
| 17.09.2026 | 65,68 | 65,95 | 63,90 | 65,33 | 0,73% | 103,00 |
| 16.09.2026 | 64,25 | 65,45 | 64,15 | 64,85 | 1,17% | 65,00 |
| 15.09.2026 | 63,88 | 64,88 | 63,65 | 64,10 | 0,04% | 29,00 |
| 14.09.2026 | 65,90 | 65,90 | 62,98 | 64,08 | -3,50% | 927,00 |
| 11.09.2026 | 64,58 | 66,65 | 63,83 | 66,40 | 3,23% | 4,00 |
| 10.09.2026 | 65,73 | 66,60 | 64,25 | 64,33 | -2,32% | 160,00 |
| 09.09.2026 | 66,28 | 66,90 | 65,60 | 65,85 | -0,83% | 126,00 |
| 08.09.2026 | 67,90 | 67,95 | 66,30 | 66,40 | -1,85% | 419,00 |
| 07.09.2026 | 65,90 | 68,08 | 65,65 | 67,65 | 2,77% | 57,00 |
| 04.09.2026 | 65,43 | 66,00 | 65,00 | 65,83 | 1,11% | 227,00 |
| 03.09.2026 | 65,10 | 65,60 | 64,33 | 65,10 | 0,19% | 4,00 |
| 02.09.2026 | 64,18 | 65,15 | 63,85 | 64,98 | 1,44% | 254,00 |
| 01.09.2026 | 66,05 | 66,70 | 64,05 | 64,05 | -2,21% | 233,00 |
| 31.08.2026 | 66,10 | 66,53 | 65,35 | 65,50 | -0,98% | 99,00 |
| 28.08.2026 | 66,13 | 66,73 | 65,58 | 66,15 | 0,15% | 112,00 |
| 27.08.2026 | 66,70 | 66,73 | 65,10 | 66,05 | 1,65% | 588,00 |
| 26.08.2026 | 65,25 | 65,55 | 64,60 | 64,98 | -0,15% | 101,00 |
| 25.08.2026 | 65,50 | 66,70 | 64,55 | 65,08 | 1,88% | 1.379,00 |
| 24.08.2026 | 64,90 | 65,15 | 63,40 | 63,88 | -1,92% | 682,00 |
| 21.08.2026 | 65,25 | 65,95 | 64,90 | 65,13 | 0,23% | 537,00 |
| 20.08.2026 | 65,90 | 66,65 | 64,38 | 64,98 | -1,07% | 833,00 |
| 19.08.2026 | 66,93 | 67,05 | 65,55 | 65,68 | -2,60% | 665,00 |
| 18.08.2026 | 71,70 | 71,75 | 67,03 | 67,43 | -6,29% | 448,00 |
| 17.08.2026 | 71,00 | 72,25 | 70,80 | 71,95 | 1,62% | 298,00 |
| 14.08.2026 | 71,80 | 71,90 | 70,70 | 70,80 | -1,36% | 356,00 |
| 13.08.2026 | 72,80 | 73,00 | 71,15 | 71,78 | -1,17% | 132,00 |
| 12.08.2026 | 72,78 | 73,33 | 72,05 | 72,63 | 0,48% | 185,00 |
| 11.08.2026 | 71,78 | 72,68 | 71,28 | 72,28 | 0,77% | 207,00 |
| 10.08.2026 | 71,90 | 72,73 | 71,43 | 71,73 | -0,28% | 1.191,00 |
| 07.08.2026 | 71,33 | 72,70 | 71,25 | 71,93 | 0,81% | 783,00 |
| 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 |