55,600€
-0,98%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 56,05 | 56,23 | 54,95 | 55,60 | -1,11% | - |
| 16.02.2026 | 56,08 | 56,63 | 55,80 | 56,23 | 0,31% | - |
| 13.02.2026 | 55,63 | 56,40 | 55,45 | 56,05 | 0,99% | - |
| 12.02.2026 | 56,50 | 57,40 | 55,45 | 55,50 | -1,73% | 5,00 |
| 11.02.2026 | 57,18 | 57,20 | 55,48 | 56,48 | -1,22% | - |
| 10.02.2026 | 55,65 | 57,53 | 55,28 | 57,18 | 2,60% | - |
| 09.02.2026 | 53,63 | 55,90 | 53,10 | 55,73 | 3,96% | - |
| 06.02.2026 | 53,08 | 53,60 | 52,48 | 53,60 | 1,08% | - |
| 05.02.2026 | 57,15 | 57,48 | 52,18 | 53,03 | -7,94% | 5.650,00 |
| 04.02.2026 | 56,78 | 58,23 | 52,00 | 57,60 | -5,57% | 1.123,00 |
| 03.02.2026 | 63,80 | 64,00 | 60,23 | 61,00 | -4,13% | 204,00 |
| 02.02.2026 | 63,00 | 63,88 | 61,80 | 63,63 | 0,00% | - |
| 30.01.2026 | 63,20 | 64,13 | 63,15 | 63,63 | 0,28% | 5.502,00 |
| 29.01.2026 | 65,25 | 65,78 | 62,33 | 63,45 | -2,50% | 262,00 |
| 28.01.2026 | 64,73 | 66,40 | 64,10 | 65,08 | 2,36% | - |
| 27.01.2026 | 62,83 | 63,98 | 62,78 | 63,58 | 1,60% | - |
| 26.01.2026 | 63,55 | 63,65 | 62,45 | 62,58 | -1,30% | - |
| 23.01.2026 | 64,78 | 64,83 | 63,38 | 63,40 | -2,27% | - |
| 22.01.2026 | 64,03 | 65,88 | 63,78 | 64,88 | 1,53% | - |
| 21.01.2026 | 62,55 | 64,53 | 61,68 | 63,90 | 2,49% | - |
| 20.01.2026 | 63,08 | 63,20 | 61,85 | 62,35 | -1,77% | 4.910,00 |
| 19.01.2026 | 64,73 | 64,90 | 63,03 | 63,48 | -3,83% | 7.285,00 |
| 16.01.2026 | 66,60 | 66,70 | 65,68 | 66,00 | 0,00% | 2.340,00 |
| 15.01.2026 | 64,33 | 66,78 | 62,10 | 66,00 | 3,13% | - |
| 14.01.2026 | 64,38 | 66,20 | 63,70 | 64,00 | 0,95% | - |
| 13.01.2026 | 62,60 | 63,83 | 61,60 | 63,40 | 1,28% | 114,00 |
| 12.01.2026 | 62,85 | 63,15 | 61,73 | 62,60 | -0,24% | - |
| 09.01.2026 | 61,43 | 63,40 | 61,38 | 62,75 | 2,12% | - |
| 08.01.2026 | 61,85 | 62,68 | 61,15 | 61,45 | -1,09% | - |
| 07.01.2026 | 61,98 | 62,23 | 60,78 | 62,13 | 0,20% | - |
| 06.01.2026 | 60,65 | 62,18 | 60,18 | 62,00 | 2,73% | - |
| 05.01.2026 | 59,30 | 60,63 | 59,28 | 60,35 | 2,29% | - |
| 02.01.2026 | 57,55 | 59,35 | 57,18 | 59,00 | 4,33% | 3.300,00 |
| 30.12.2025 | 56,80 | 57,70 | 56,55 | 56,55 | -0,26% | - |
| 29.12.2025 | 56,75 | 57,13 | 56,30 | 56,70 | -0,04% | - |
| 23.12.2025 | 56,13 | 56,88 | 56,05 | 56,73 | 0,67% | - |
| 22.12.2025 | 56,25 | 57,15 | 56,10 | 56,35 | 0,45% | - |
| 19.12.2025 | 55,85 | 56,20 | 55,75 | 56,10 | 0,54% | - |
| 18.12.2025 | 56,10 | 56,40 | 55,60 | 55,80 | -0,62% | - |
| 17.12.2025 | 56,95 | 57,35 | 55,73 | 56,15 | -0,58% | - |
| 16.12.2025 | 56,40 | 57,30 | 56,05 | 56,48 | -0,26% | - |
| 15.12.2025 | 57,73 | 57,78 | 56,35 | 56,63 | -2,33% | - |
| 12.12.2025 | 58,55 | 58,73 | 57,38 | 57,98 | -0,22% | - |
| 11.12.2025 | 58,25 | 58,80 | 57,90 | 58,10 | -3,41% | - |
| 10.12.2025 | 59,95 | 60,53 | 59,88 | 60,15 | 2,21% | - |
| 09.12.2025 | 59,25 | 59,40 | 58,53 | 58,85 | -0,34% | - |
| 08.12.2025 | 61,33 | 61,43 | 58,68 | 59,05 | -3,67% | - |
| 05.12.2025 | 60,63 | 63,13 | 60,58 | 61,30 | 2,04% | - |
| 04.12.2025 | 56,93 | 62,50 | 56,80 | 60,08 | 9,33% | - |
| 03.12.2025 | 53,93 | 55,85 | 53,88 | 54,95 | 4,37% | - |
| 02.12.2025 | 53,88 | 53,93 | 52,65 | 52,65 | -0,19% | - |
| 01.12.2025 | 52,85 | 53,58 | 52,40 | 52,75 | 0,96% | - |
| 28.11.2025 | 52,25 | 52,90 | 52,23 | 52,25 | 0,67% | - |
| 27.11.2025 | 51,15 | 52,28 | 51,08 | 51,90 | 3,80% | - |
| 26.11.2025 | 50,23 | 50,75 | 49,56 | 50,00 | 1,13% | - |
| 25.11.2025 | 49,93 | 50,23 | 49,25 | 49,44 | -0,76% | - |
| 24.11.2025 | 51,13 | 51,20 | 49,64 | 49,82 | -0,24% | - |
| 21.11.2025 | 49,90 | 50,50 | 49,30 | 49,94 | -3,03% | - |
| 20.11.2025 | 54,35 | 54,90 | 50,25 | 51,50 | -2,92% | 160,00 |
| 19.11.2025 | 53,18 | 53,48 | 52,68 | 53,05 | -0,66% | - |
| 18.11.2025 | 53,88 | 54,03 | 52,85 | 53,40 | -2,11% | - |
| 17.11.2025 | 55,85 | 56,00 | 54,13 | 54,55 | -1,53% | - |
| 14.11.2025 | 55,85 | 55,88 | 54,25 | 55,40 | -1,07% | 236,00 |
| 13.11.2025 | 55,90 | 56,55 | 55,53 | 56,00 | 0,54% | - |
| 12.11.2025 | 57,40 | 57,55 | 55,70 | 55,70 | -1,07% | - |
| 11.11.2025 | 57,00 | 57,58 | 56,30 | 56,30 | -1,05% | - |
| 10.11.2025 | 58,13 | 58,80 | 56,90 | 56,90 | -0,87% | - |
| 07.11.2025 | 57,20 | 57,95 | 56,70 | 57,40 | 1,15% | - |
| 06.11.2025 | 57,88 | 57,95 | 56,05 | 56,75 | -1,39% | - |
| 05.11.2025 | 59,75 | 59,85 | 57,55 | 57,55 | -3,84% | 60,00 |
| 04.11.2025 | 60,40 | 60,90 | 59,65 | 59,85 | -2,84% | - |
| 03.11.2025 | 62,60 | 63,05 | 60,98 | 61,60 | -1,28% | - |
| 31.10.2025 | 65,03 | 65,23 | 62,30 | 62,40 | -4,15% | - |
| 30.10.2025 | 65,13 | 66,20 | 64,63 | 65,10 | 0,66% | - |
| 29.10.2025 | 62,65 | 67,25 | 61,75 | 64,68 | 3,90% | - |
| 28.10.2025 | 62,15 | 63,25 | 61,95 | 62,25 | -0,80% | - |
| 27.10.2025 | 62,60 | 63,30 | 62,20 | 62,75 | 2,12% | - |
| 24.10.2025 | 62,08 | 62,75 | 61,45 | 61,45 | -0,08% | - |
| 23.10.2025 | 62,68 | 63,75 | 61,15 | 61,50 | -2,30% | - |
| 22.10.2025 | 63,80 | 64,00 | 62,20 | 62,95 | -2,33% | - |
| 21.10.2025 | 63,60 | 65,53 | 62,85 | 64,45 | 2,79% | - |
| 20.10.2025 | 62,75 | 63,88 | 62,18 | 62,70 | 0,32% | - |
| 17.10.2025 | 63,43 | 63,48 | 61,78 | 62,50 | -2,50% | 420,00 |
| 16.10.2025 | 64,25 | 64,73 | 63,53 | 64,10 | -0,54% | - |
| 15.10.2025 | 64,13 | 64,93 | 63,75 | 64,45 | 3,37% | - |
| 14.10.2025 | 63,55 | 63,93 | 62,35 | 62,35 | -4,59% | - |
| 13.10.2025 | 64,63 | 66,43 | 64,10 | 65,35 | -0,46% | - |
| 10.10.2025 | 66,28 | 66,38 | 63,88 | 65,65 | -0,38% | - |
| 09.10.2025 | 65,80 | 67,30 | 65,58 | 65,90 | -0,15% | - |
| 08.10.2025 | 67,75 | 67,75 | 64,90 | 66,00 | -2,87% | - |
| 07.10.2025 | 68,58 | 68,80 | 67,33 | 67,95 | -0,22% | - |
| 06.10.2025 | 68,38 | 68,73 | 67,38 | 68,10 | -0,15% | - |
| 03.10.2025 | 68,43 | 68,78 | 67,18 | 68,20 | 1,34% | - |
| 02.10.2025 | 67,40 | 69,23 | 67,30 | 67,30 | 0,22% | - |
| 01.10.2025 | 67,45 | 68,23 | 67,15 | 67,15 | 0,04% | - |
| 30.09.2025 | 67,68 | 67,78 | 66,68 | 67,13 | -0,63% | - |
| 29.09.2025 | 67,88 | 68,50 | 67,55 | 67,55 | 0,52% | - |
| 26.09.2025 | 68,75 | 68,90 | 67,20 | 67,20 | -1,32% | - |
| 25.09.2025 | 68,20 | 69,00 | 67,73 | 68,10 | -0,37% | - |
| 24.09.2025 | 68,38 | 69,13 | 68,13 | 68,35 | 0,29% | - |