73,850€
6,03%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 71,50 | 74,48 | 71,38 | 73,85 | 4,79% | - |
| 02.07.2025 | 69,55 | 71,20 | 69,03 | 70,48 | -0,25% | 200,00 |
| 01.07.2025 | 72,30 | 72,35 | 70,08 | 70,65 | -2,79% | - |
| 30.06.2025 | 73,00 | 73,35 | 71,98 | 72,68 | 0,55% | - |
| 27.06.2025 | 71,75 | 72,90 | 71,03 | 72,28 | 1,58% | - |
| 26.06.2025 | 71,15 | 71,85 | 70,75 | 71,15 | 0,78% | - |
| 25.06.2025 | 72,40 | 72,50 | 70,30 | 70,60 | -1,77% | - |
| 24.06.2025 | 70,73 | 72,78 | 70,73 | 71,88 | 7,28% | - |
| 23.06.2025 | 66,13 | 67,63 | 65,98 | 67,00 | 1,06% | - |
| 20.06.2025 | 66,98 | 68,13 | 66,00 | 66,30 | 0,65% | - |
| 19.06.2025 | 65,80 | 66,55 | 65,40 | 65,88 | -0,60% | - |
| 18.06.2025 | 66,13 | 67,08 | 65,68 | 66,28 | 0,49% | - |
| 17.06.2025 | 65,98 | 67,05 | 65,33 | 65,95 | 0,30% | - |
| 16.06.2025 | 65,83 | 66,60 | 65,13 | 65,75 | 0,08% | - |
| 13.06.2025 | 65,88 | 66,28 | 64,78 | 65,70 | -1,43% | - |
| 12.06.2025 | 66,53 | 67,60 | 65,93 | 66,65 | -0,07% | - |
| 11.06.2025 | 67,38 | 68,05 | 66,58 | 66,70 | -0,34% | - |
| 10.06.2025 | 65,83 | 67,23 | 65,25 | 66,93 | 1,17% | - |
| 09.06.2025 | 64,48 | 66,18 | 64,25 | 66,15 | 2,64% | - |
| 06.06.2025 | 65,20 | 66,20 | 64,05 | 64,45 | -0,88% | - |
| 05.06.2025 | 62,95 | 65,90 | 62,90 | 65,03 | 3,26% | - |
| 04.06.2025 | 60,50 | 63,60 | 60,50 | 62,98 | 5,09% | - |
| 03.06.2025 | 58,88 | 60,35 | 57,68 | 59,93 | 2,26% | - |
| 02.06.2025 | 58,90 | 59,43 | 57,85 | 58,60 | -0,89% | 30,00 |
| 30.05.2025 | 59,78 | 59,88 | 58,75 | 59,13 | -0,34% | - |
| 29.05.2025 | 59,70 | 61,20 | 59,25 | 59,33 | 1,24% | - |
| 28.05.2025 | 59,25 | 59,63 | 58,55 | 58,60 | -1,47% | - |
| 27.05.2025 | 57,70 | 60,00 | 57,65 | 59,48 | 2,94% | - |
| 26.05.2025 | 57,95 | 58,88 | 57,25 | 57,78 | 0,26% | 165,00 |
| 23.05.2025 | 57,88 | 59,63 | 56,28 | 57,63 | -0,52% | - |
| 22.05.2025 | 58,43 | 59,23 | 57,43 | 57,93 | -0,52% | 50,00 |
| 21.05.2025 | 57,05 | 58,45 | 56,48 | 58,23 | 2,33% | - |
| 20.05.2025 | 57,75 | 58,03 | 56,70 | 56,90 | -5,56% | - |
| 19.05.2025 | 60,30 | 60,35 | 58,73 | 60,25 | -0,45% | - |
| 16.05.2025 | 61,58 | 61,83 | 60,48 | 60,53 | -1,10% | - |
| 15.05.2025 | 60,00 | 61,70 | 59,95 | 61,20 | 1,58% | - |
| 14.05.2025 | 60,80 | 61,68 | 59,58 | 60,25 | -0,78% | - |
| 13.05.2025 | 59,68 | 61,30 | 59,65 | 60,73 | 1,25% | - |
| 12.05.2025 | 57,93 | 60,68 | 57,50 | 59,98 | 8,01% | - |
| 09.05.2025 | 54,68 | 55,88 | 54,63 | 55,53 | 1,93% | - |
| 08.05.2025 | 53,98 | 55,30 | 53,63 | 54,48 | 2,11% | - |
| 07.05.2025 | 53,13 | 53,80 | 52,78 | 53,35 | 0,85% | - |
| 06.05.2025 | 54,08 | 54,40 | 52,63 | 52,90 | -2,31% | - |
| 05.05.2025 | 55,13 | 55,23 | 53,85 | 54,15 | -0,82% | - |
| 02.05.2025 | 53,05 | 54,95 | 52,90 | 54,60 | 4,10% | - |
| 30.04.2025 | 53,05 | 54,08 | 51,38 | 52,45 | -4,81% | - |
| 29.04.2025 | 55,68 | 56,03 | 54,78 | 55,10 | -0,99% | - |
| 28.04.2025 | 54,35 | 55,93 | 54,35 | 55,65 | 2,58% | - |
| 25.04.2025 | 55,68 | 55,68 | 53,68 | 54,25 | -2,12% | - |
| 24.04.2025 | 50,78 | 56,20 | 50,73 | 55,43 | 9,86% | - |
| 23.04.2025 | 49,24 | 51,93 | 49,14 | 50,45 | 4,21% | - |
| 22.04.2025 | 48,35 | 48,92 | 48,13 | 48,41 | -0,39% | - |
| 17.04.2025 | 48,63 | 49,38 | 48,23 | 48,60 | 0,93% | - |
| 16.04.2025 | 48,30 | 48,87 | 47,59 | 48,15 | -0,95% | - |
| 15.04.2025 | 46,91 | 48,87 | 46,89 | 48,61 | 3,29% | - |
| 14.04.2025 | 48,49 | 48,50 | 46,27 | 47,06 | 0,97% | - |
| 11.04.2025 | 45,61 | 46,78 | 44,89 | 46,61 | 3,72% | - |
| 10.04.2025 | 48,23 | 51,03 | 44,46 | 44,94 | -5,45% | - |
| 09.04.2025 | 43,85 | 47,99 | 43,17 | 47,53 | 5,90% | - |
| 08.04.2025 | 46,20 | 46,22 | 44,10 | 44,88 | 0,63% | - |
| 07.04.2025 | 44,56 | 47,23 | 42,36 | 44,60 | -2,81% | - |
| 04.04.2025 | 48,32 | 49,32 | 45,47 | 45,89 | -5,11% | - |
| 03.04.2025 | 50,40 | 50,75 | 48,22 | 48,36 | -6,28% | - |
| 02.04.2025 | 52,23 | 52,33 | 50,80 | 51,60 | -0,72% | - |
| 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% | - |