62,225€
1,84%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 62,15 | 62,20 | 62,15 | 62,20 | 1,30% | - |
| 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% | - |
| 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% | - |