51,925€
-0,34%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 52,23 | 52,30 | 52,03 | 52,03 | 0,10% | - |
| 01.04.2025 | 52,18 | 52,85 | 51,83 | 51,98 | 0,48% | - |
| 31.03.2025 | 52,50 | 52,85 | 51,28 | 51,73 | -2,45% | - |
| 28.03.2025 | 53,70 | 54,55 | 52,98 | 53,03 | -1,67% | - |
| 27.03.2025 | 55,53 | 55,58 | 53,60 | 53,93 | -3,14% | 12,00 |
| 26.03.2025 | 57,35 | 57,55 | 55,35 | 55,68 | -3,05% | - |
| 25.03.2025 | 57,10 | 57,90 | 56,38 | 57,43 | 1,28% | - |
| 24.03.2025 | 56,58 | 57,23 | 55,98 | 56,70 | 1,02% | - |
| 21.03.2025 | 57,40 | 57,50 | 55,53 | 56,13 | -2,43% | - |
| 20.03.2025 | 58,68 | 58,88 | 57,00 | 57,53 | -2,79% | - |
| 19.03.2025 | 59,50 | 59,53 | 57,95 | 59,18 | -0,67% | - |
| 18.03.2025 | 59,18 | 60,70 | 58,95 | 59,58 | 1,49% | - |
| 17.03.2025 | 58,20 | 59,45 | 58,10 | 58,70 | 0,38% | - |
| 14.03.2025 | 57,45 | 58,83 | 57,08 | 58,48 | 2,32% | - |
| 13.03.2025 | 58,00 | 58,33 | 56,25 | 57,15 | -1,64% | - |
| 12.03.2025 | 57,35 | 58,35 | 57,25 | 58,10 | 2,24% | - |
| 11.03.2025 | 58,68 | 59,50 | 56,60 | 56,83 | -3,24% | - |
| 10.03.2025 | 59,18 | 59,88 | 57,63 | 58,73 | -0,17% | - |
| 07.03.2025 | 59,35 | 59,90 | 58,35 | 58,83 | -0,93% | - |
| 06.03.2025 | 57,85 | 60,03 | 57,45 | 59,38 | 3,13% | - |
| 05.03.2025 | 56,85 | 58,80 | 56,65 | 57,58 | 3,04% | - |
| 04.03.2025 | 57,48 | 58,48 | 55,48 | 55,88 | -2,87% | - |
| 03.03.2025 | 57,28 | 58,30 | 56,50 | 57,53 | 1,14% | - |
| 28.02.2025 | 57,88 | 58,25 | 56,25 | 56,88 | -2,40% | - |
| 27.02.2025 | 60,75 | 61,25 | 57,93 | 58,28 | -3,72% | - |
| 26.02.2025 | 61,25 | 61,43 | 60,45 | 60,53 | -0,08% | - |
| 25.02.2025 | 61,25 | 61,53 | 60,45 | 60,58 | -0,98% | - |
| 24.02.2025 | 61,35 | 62,30 | 61,05 | 61,18 | 0,78% | - |
| 21.02.2025 | 62,05 | 63,00 | 60,55 | 60,70 | -1,50% | - |
| 20.02.2025 | 59,85 | 62,18 | 59,00 | 61,63 | 3,09% | - |
| 19.02.2025 | 58,13 | 60,63 | 58,08 | 59,78 | 3,46% | - |
| 18.02.2025 | 57,50 | 58,70 | 57,08 | 57,78 | -0,09% | - |
| 17.02.2025 | 57,08 | 58,48 | 56,98 | 57,83 | 0,92% | - |
| 14.02.2025 | 56,33 | 57,85 | 56,23 | 57,30 | 1,91% | - |
| 13.02.2025 | 56,40 | 57,00 | 55,48 | 56,23 | 0,67% | - |
| 12.02.2025 | 56,03 | 57,05 | 55,25 | 55,85 | 0,18% | - |
| 11.02.2025 | 55,95 | 56,30 | 55,13 | 55,75 | 0,22% | - |
| 10.02.2025 | 55,60 | 56,78 | 55,50 | 55,63 | 0,86% | - |
| 07.02.2025 | 54,28 | 56,35 | 54,08 | 55,15 | 1,75% | - |
| 06.02.2025 | 54,35 | 57,28 | 54,15 | 54,20 | 0,37% | - |
| 05.02.2025 | 59,48 | 59,53 | 52,53 | 54,00 | -12,73% | 30,00 |
| 04.02.2025 | 58,63 | 62,18 | 58,58 | 61,88 | 7,56% | - |
| 03.02.2025 | 56,85 | 58,20 | 56,38 | 57,53 | -1,24% | - |
| 31.01.2025 | 58,28 | 58,65 | 57,53 | 58,25 | 0,78% | - |
| 30.01.2025 | 60,43 | 60,58 | 57,63 | 57,80 | -3,47% | 90,00 |
| 29.01.2025 | 60,80 | 62,08 | 59,80 | 59,88 | -0,70% | - |
| 28.01.2025 | 61,20 | 62,18 | 59,88 | 60,30 | -1,31% | - |
| 27.01.2025 | 60,73 | 61,13 | 59,13 | 61,10 | -0,29% | - |
| 24.01.2025 | 61,10 | 61,95 | 60,15 | 61,28 | 0,86% | - |
| 23.01.2025 | 61,45 | 61,55 | 60,20 | 60,75 | -0,98% | - |
| 22.01.2025 | 62,15 | 62,30 | 61,28 | 61,35 | -0,08% | - |
| 21.01.2025 | 61,25 | 62,08 | 60,78 | 61,40 | -0,04% | - |
| 20.01.2025 | 60,40 | 61,90 | 60,10 | 61,43 | 2,72% | - |
| 17.01.2025 | 59,60 | 60,10 | 59,15 | 59,80 | 1,23% | - |
| 16.01.2025 | 59,90 | 60,58 | 58,80 | 59,08 | -0,42% | - |
| 15.01.2025 | 58,25 | 59,88 | 58,15 | 59,33 | 2,20% | - |
| 14.01.2025 | 58,95 | 59,38 | 58,00 | 58,05 | -0,43% | - |
| 13.01.2025 | 58,60 | 58,70 | 57,65 | 58,30 | -0,26% | - |
| 10.01.2025 | 59,03 | 59,63 | 58,28 | 58,45 | -1,27% | - |
| 09.01.2025 | 58,45 | 60,35 | 58,40 | 59,20 | 4,50% | 15,00 |
| 08.01.2025 | 58,03 | 58,15 | 56,33 | 56,65 | -2,29% | - |
| 07.01.2025 | 57,68 | 59,15 | 57,68 | 57,98 | 0,09% | - |
| 06.01.2025 | 55,40 | 58,48 | 55,35 | 57,93 | 5,56% | - |
| 03.01.2025 | 55,30 | 55,35 | 54,28 | 54,88 | -0,50% | - |
| 02.01.2025 | 56,65 | 57,30 | 54,95 | 55,15 | -1,34% | - |
| 30.12.2024 | 56,35 | 56,50 | 55,78 | 55,90 | -0,67% | - |
| 27.12.2024 | 55,50 | 56,65 | 55,38 | 56,28 | 1,63% | - |
| 23.12.2024 | 54,75 | 55,70 | 54,53 | 55,38 | 1,05% | - |
| 20.12.2024 | 56,15 | 56,28 | 54,53 | 54,80 | -2,88% | - |
| 19.12.2024 | 57,68 | 58,23 | 56,38 | 56,43 | -2,34% | - |
| 18.12.2024 | 57,70 | 58,90 | 57,63 | 57,78 | 0,17% | - |
| 17.12.2024 | 57,50 | 58,33 | 57,03 | 57,68 | 0,87% | - |
| 16.12.2024 | 58,48 | 58,48 | 56,73 | 57,18 | -1,51% | - |
| 13.12.2024 | 58,38 | 58,90 | 58,03 | 58,05 | -0,09% | - |
| 12.12.2024 | 59,25 | 59,93 | 58,05 | 58,10 | -1,53% | - |
| 11.12.2024 | 58,90 | 60,40 | 58,65 | 59,00 | 0,81% | - |
| 10.12.2024 | 57,13 | 59,33 | 57,13 | 58,53 | 2,77% | - |
| 09.12.2024 | 56,15 | 57,98 | 56,10 | 56,95 | 1,70% | - |
| 06.12.2024 | 56,50 | 57,08 | 55,85 | 56,00 | -0,58% | - |
| 05.12.2024 | 55,90 | 57,20 | 55,85 | 56,33 | 0,81% | - |
| 04.12.2024 | 54,88 | 56,93 | 54,78 | 55,88 | 1,87% | - |
| 03.12.2024 | 56,50 | 56,88 | 54,75 | 54,85 | -3,05% | - |
| 02.12.2024 | 56,30 | 56,70 | 55,68 | 56,58 | 0,00% | - |
| 29.11.2024 | 56,48 | 56,90 | 55,93 | 56,58 | 0,58% | - |
| 28.11.2024 | 55,93 | 56,63 | 55,93 | 56,25 | 1,35% | - |
| 27.11.2024 | 56,83 | 57,83 | 55,40 | 55,50 | -1,94% | - |
| 26.11.2024 | 56,93 | 57,85 | 56,35 | 56,60 | -0,35% | - |
| 25.11.2024 | 56,45 | 57,38 | 56,23 | 56,80 | 1,52% | - |
| 22.11.2024 | 54,90 | 56,65 | 54,80 | 55,95 | 2,38% | - |
| 21.11.2024 | 54,90 | 55,78 | 54,35 | 54,65 | 0,05% | - |
| 20.11.2024 | 54,98 | 55,53 | 54,10 | 54,63 | 0,32% | - |
| 19.11.2024 | 55,43 | 55,98 | 54,10 | 54,45 | -1,27% | - |
| 18.11.2024 | 56,60 | 56,95 | 55,05 | 55,15 | -2,78% | - |
| 15.11.2024 | 57,60 | 58,40 | 56,23 | 56,73 | -1,26% | - |
| 14.11.2024 | 56,15 | 57,63 | 56,13 | 57,45 | 2,32% | - |
| 13.11.2024 | 56,53 | 56,83 | 55,78 | 56,15 | -0,80% | - |
| 12.11.2024 | 58,60 | 60,03 | 56,50 | 56,60 | -4,35% | - |
| 11.11.2024 | 60,20 | 60,35 | 58,98 | 59,18 | -0,80% | - |
| 08.11.2024 | 59,95 | 60,43 | 59,30 | 59,65 | -0,71% | - |
| 07.11.2024 | 59,33 | 60,78 | 59,03 | 60,08 | 2,04% | - |