54,800€
-0,09%
Echtzeit-Aktienkurs MELEXIS NV
Bid:
Ask:
Aktienkurse zur MELEXIS NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 60,98 | 61,53 | 58,83 | 58,88 | -3,29% | - |
| 05.11.2024 | 59,50 | 61,10 | 58,85 | 60,88 | 2,44% | 200,00 |
| 04.11.2024 | 60,20 | 60,93 | 59,33 | 59,43 | -0,92% | - |
| 01.11.2024 | 60,03 | 60,45 | 59,03 | 59,98 | 0,67% | - |
| 31.10.2024 | 60,60 | 61,23 | 59,03 | 59,58 | -2,18% | 120,00 |
| 30.10.2024 | 67,58 | 67,58 | 60,33 | 60,90 | -12,78% | - |
| 29.10.2024 | 70,23 | 70,48 | 69,08 | 69,83 | -0,39% | - |
| 28.10.2024 | 70,48 | 71,10 | 68,55 | 70,10 | 0,07% | - |
| 25.10.2024 | 70,38 | 70,75 | 69,63 | 70,05 | -0,99% | - |
| 24.10.2024 | 70,33 | 71,08 | 69,73 | 70,75 | 0,78% | - |
| 23.10.2024 | 70,28 | 72,08 | 70,08 | 70,20 | -0,07% | - |
| 22.10.2024 | 69,53 | 70,55 | 69,38 | 70,25 | 0,86% | - |
| 21.10.2024 | 70,35 | 70,60 | 69,60 | 69,65 | -1,28% | - |
| 18.10.2024 | 70,05 | 71,43 | 69,85 | 70,55 | 1,22% | - |
| 17.10.2024 | 69,43 | 70,33 | 69,00 | 69,70 | 0,83% | - |
| 16.10.2024 | 69,23 | 69,65 | 68,13 | 69,13 | -0,14% | - |
| 15.10.2024 | 70,60 | 71,13 | 68,58 | 69,23 | -3,75% | - |
| 14.10.2024 | 71,90 | 72,18 | 70,80 | 71,93 | 1,37% | - |
| 11.10.2024 | 71,35 | 71,43 | 70,23 | 70,95 | -0,73% | - |
| 10.10.2024 | 71,40 | 71,78 | 70,43 | 71,48 | -0,10% | - |
| 09.10.2024 | 71,53 | 71,88 | 71,10 | 71,55 | -0,03% | 50,00 |
| 08.10.2024 | 71,90 | 72,45 | 71,08 | 71,58 | -0,97% | 300,00 |
| 07.10.2024 | 72,63 | 72,73 | 71,03 | 72,28 | -0,45% | - |
| 04.10.2024 | 72,18 | 73,48 | 71,80 | 72,60 | 0,17% | - |
| 03.10.2024 | 73,03 | 73,23 | 71,78 | 72,48 | -0,58% | - |
| 02.10.2024 | 72,63 | 73,35 | 71,93 | 72,90 | 0,34% | - |
| 01.10.2024 | 74,35 | 74,68 | 72,33 | 72,65 | -2,29% | - |
| 30.09.2024 | 74,85 | 75,73 | 73,80 | 74,35 | -0,27% | 30,00 |
| 27.09.2024 | 74,05 | 75,85 | 73,90 | 74,55 | 1,22% | - |
| 26.09.2024 | 73,30 | 74,48 | 73,00 | 73,65 | 1,59% | - |
| 25.09.2024 | 75,60 | 75,65 | 71,43 | 72,50 | -4,57% | - |
| 24.09.2024 | 75,85 | 77,35 | 75,70 | 75,98 | 0,53% | - |
| 23.09.2024 | 75,55 | 76,00 | 74,45 | 75,58 | 0,57% | - |
| 20.09.2024 | 78,00 | 78,00 | 74,90 | 75,15 | -4,02% | - |
| 19.09.2024 | 77,20 | 78,33 | 76,93 | 78,30 | 2,19% | - |
| 18.09.2024 | 76,55 | 77,05 | 75,43 | 76,63 | 0,13% | - |
| 17.09.2024 | 76,28 | 77,00 | 75,40 | 76,53 | 0,76% | - |
| 16.09.2024 | 77,43 | 78,33 | 75,63 | 75,95 | -1,33% | - |
| 13.09.2024 | 78,30 | 78,48 | 76,63 | 76,98 | -1,41% | - |
| 12.09.2024 | 79,25 | 79,90 | 77,85 | 78,08 | -0,89% | - |
| 11.09.2024 | 77,35 | 78,80 | 77,35 | 78,78 | 1,55% | - |
| 10.09.2024 | 77,05 | 78,60 | 76,88 | 77,58 | 0,71% | - |
| 09.09.2024 | 77,05 | 78,23 | 76,35 | 77,03 | 0,46% | - |
| 06.09.2024 | 77,45 | 78,83 | 76,60 | 76,68 | -1,16% | - |
| 05.09.2024 | 76,65 | 78,28 | 76,33 | 77,58 | 0,65% | - |
| 04.09.2024 | 77,10 | 77,48 | 76,03 | 77,08 | -0,64% | - |
| 03.09.2024 | 80,93 | 81,08 | 77,43 | 77,58 | -4,23% | - |
| 02.09.2024 | 81,65 | 81,75 | 80,35 | 81,00 | -0,95% | - |
| 30.08.2024 | 80,70 | 81,93 | 80,35 | 81,78 | 3,71% | - |
| 29.08.2024 | 78,95 | 81,05 | 78,85 | 78,85 | -0,22% | - |
| 28.08.2024 | 80,70 | 80,80 | 78,78 | 79,03 | -1,50% | - |
| 27.08.2024 | 80,33 | 81,18 | 79,65 | 80,23 | -0,03% | - |
| 26.08.2024 | 80,20 | 80,68 | 79,80 | 80,25 | 0,03% | - |
| 23.08.2024 | 80,40 | 80,93 | 79,53 | 80,23 | 0,06% | - |
| 22.08.2024 | 80,05 | 81,43 | 80,05 | 80,18 | -0,06% | - |
| 21.08.2024 | 80,05 | 81,00 | 79,80 | 80,23 | 0,88% | - |
| 20.08.2024 | 79,63 | 80,50 | 79,45 | 79,53 | -0,19% | - |
| 19.08.2024 | 79,73 | 80,00 | 78,90 | 79,68 | -0,56% | - |
| 16.08.2024 | 80,68 | 81,10 | 79,30 | 80,13 | -0,65% | - |
| 15.08.2024 | 78,50 | 81,03 | 78,43 | 80,65 | 3,30% | - |
| 14.08.2024 | 78,95 | 79,20 | 77,55 | 78,08 | -0,54% | - |
| 13.08.2024 | 78,65 | 79,10 | 77,90 | 78,50 | 0,16% | - |
| 12.08.2024 | 77,60 | 78,73 | 77,00 | 78,38 | 1,49% | - |
| 09.08.2024 | 77,23 | 79,40 | 76,75 | 77,23 | -0,13% | - |
| 08.08.2024 | 77,40 | 77,88 | 76,43 | 77,33 | 0,29% | - |
| 07.08.2024 | 77,33 | 79,00 | 76,50 | 77,10 | 0,55% | - |
| 06.08.2024 | 75,55 | 77,68 | 75,10 | 76,68 | 2,82% | - |
| 05.08.2024 | 72,90 | 75,08 | 71,73 | 74,58 | -0,47% | - |
| 02.08.2024 | 77,43 | 77,53 | 74,10 | 74,93 | -3,32% | - |
| 01.08.2024 | 80,75 | 80,75 | 77,25 | 77,50 | -3,85% | - |
| 31.07.2024 | 77,38 | 81,70 | 77,13 | 80,60 | 5,22% | - |
| 30.07.2024 | 78,13 | 78,60 | 76,18 | 76,60 | -1,95% | - |
| 29.07.2024 | 79,90 | 79,95 | 77,73 | 78,13 | -1,48% | - |
| 26.07.2024 | 77,00 | 80,53 | 77,00 | 79,30 | 2,99% | - |
| 25.07.2024 | 79,88 | 79,88 | 76,00 | 77,00 | -4,14% | - |
| 24.07.2024 | 81,28 | 82,40 | 80,25 | 80,33 | -1,35% | - |
| 23.07.2024 | 82,25 | 82,25 | 79,00 | 81,43 | -1,48% | - |
| 22.07.2024 | 81,18 | 83,08 | 81,08 | 82,65 | 2,67% | - |
| 19.07.2024 | 84,08 | 84,08 | 80,10 | 80,50 | -3,88% | - |
| 18.07.2024 | 84,40 | 85,08 | 82,60 | 83,75 | -0,65% | - |