79,325€
-1,09%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 79,45 | 79,95 | 78,23 | 79,30 | -1,25% | - |
| 14.05.2026 | 81,13 | 81,48 | 79,65 | 80,30 | -0,93% | 4.630,00 |
| 13.05.2026 | 77,23 | 81,13 | 76,85 | 81,05 | 5,57% | 6.350,00 |
| 12.05.2026 | 79,10 | 79,28 | 76,23 | 76,78 | -3,76% | - |
| 11.05.2026 | 77,83 | 79,80 | 77,80 | 79,78 | 1,27% | - |
| 08.05.2026 | 76,10 | 78,93 | 75,95 | 78,78 | 3,75% | - |
| 07.05.2026 | 76,85 | 77,60 | 75,78 | 75,93 | -1,17% | 292,00 |
| 06.05.2026 | 75,23 | 78,73 | 74,38 | 76,83 | 3,36% | - |
| 05.05.2026 | 71,98 | 74,73 | 71,83 | 74,33 | 3,44% | - |
| 04.05.2026 | 71,98 | 73,38 | 71,38 | 71,85 | 0,60% | - |
| 30.04.2026 | 66,80 | 72,53 | 66,60 | 71,43 | 6,17% | - |
| 29.04.2026 | 70,00 | 70,30 | 64,43 | 67,28 | -3,86% | 11.115,00 |
| 28.04.2026 | 70,90 | 71,70 | 69,73 | 69,98 | -1,37% | 6.530,00 |
| 27.04.2026 | 70,33 | 71,80 | 70,03 | 70,95 | 0,57% | 2.040,00 |
| 24.04.2026 | 68,18 | 70,78 | 67,98 | 70,55 | 3,71% | 11.970,00 |
| 23.04.2026 | 66,43 | 68,95 | 65,93 | 68,03 | 3,46% | 19.600,00 |
| 22.04.2026 | 65,13 | 67,38 | 65,08 | 65,75 | 1,47% | - |
| 21.04.2026 | 63,98 | 66,10 | 63,88 | 64,80 | 2,41% | 52,00 |
| 20.04.2026 | 62,85 | 63,88 | 62,38 | 63,28 | 0,24% | - |
| 17.04.2026 | 61,20 | 63,78 | 61,15 | 63,13 | 3,15% | - |
| 16.04.2026 | 58,88 | 61,20 | 58,83 | 61,20 | 4,35% | - |
| 15.04.2026 | 58,03 | 59,33 | 57,88 | 58,65 | 0,73% | - |
| 14.04.2026 | 57,15 | 58,45 | 57,15 | 58,23 | 1,61% | - |
| 13.04.2026 | 56,28 | 57,30 | 56,18 | 57,30 | 0,66% | 4.160,00 |
| 10.04.2026 | 55,53 | 57,78 | 55,38 | 56,93 | 2,52% | - |
| 09.04.2026 | 55,88 | 56,05 | 54,95 | 55,53 | -1,11% | 5.516,00 |
| 08.04.2026 | 56,35 | 57,38 | 55,65 | 56,15 | 3,60% | - |
| 07.04.2026 | 54,68 | 55,55 | 53,25 | 54,20 | -0,28% | 26.100,00 |
| 02.04.2026 | 53,68 | 54,45 | 52,88 | 54,35 | -0,91% | - |
| 01.04.2026 | 53,70 | 55,20 | 53,35 | 54,85 | 2,86% | - |
| 31.03.2026 | 51,48 | 53,45 | 50,95 | 53,33 | 4,51% | - |
| 30.03.2026 | 50,10 | 51,78 | 50,10 | 51,03 | 1,09% | 12.300,00 |
| 27.03.2026 | 53,10 | 53,33 | 50,45 | 50,48 | -4,67% | - |
| 26.03.2026 | 52,93 | 54,10 | 51,80 | 52,95 | -0,56% | - |
| 25.03.2026 | 51,28 | 54,55 | 51,13 | 53,25 | 3,90% | - |
| 24.03.2026 | 51,05 | 51,58 | 50,23 | 51,25 | 0,00% | 170,00 |
| 23.03.2026 | 50,13 | 51,88 | 48,65 | 51,25 | 1,59% | 5.135,00 |
| 20.03.2026 | 50,83 | 51,88 | 50,05 | 50,45 | -0,79% | - |
| 19.03.2026 | 52,23 | 52,38 | 50,28 | 50,85 | -2,73% | - |
| 18.03.2026 | 53,50 | 54,20 | 52,15 | 52,28 | -1,37% | - |
| 17.03.2026 | 53,13 | 53,53 | 52,25 | 53,00 | -0,93% | 816,00 |
| 16.03.2026 | 53,45 | 54,10 | 53,23 | 53,50 | 0,99% | - |
| 13.03.2026 | 53,70 | 54,00 | 52,98 | 52,98 | -1,40% | 140,00 |
| 12.03.2026 | 53,98 | 54,43 | 53,10 | 53,73 | -1,33% | - |
| 11.03.2026 | 54,00 | 55,05 | 53,43 | 54,45 | 1,02% | - |
| 10.03.2026 | 53,15 | 54,90 | 53,10 | 53,90 | 1,08% | - |
| 09.03.2026 | 51,73 | 53,65 | 51,45 | 53,33 | 0,05% | - |
| 06.03.2026 | 53,33 | 53,93 | 52,38 | 53,30 | 0,24% | - |
| 05.03.2026 | 55,55 | 55,83 | 52,95 | 53,18 | -5,00% | - |
| 04.03.2026 | 54,68 | 56,08 | 53,90 | 55,98 | 1,63% | - |
| 03.03.2026 | 55,65 | 55,75 | 54,35 | 55,08 | -2,05% | - |
| 02.03.2026 | 55,68 | 56,83 | 54,83 | 56,23 | -0,66% | - |
| 27.02.2026 | 57,18 | 57,60 | 55,83 | 56,60 | -1,26% | - |
| 26.02.2026 | 57,20 | 58,30 | 56,40 | 57,33 | 0,13% | - |
| 25.02.2026 | 58,55 | 58,60 | 56,98 | 57,25 | -2,18% | - |
| 24.02.2026 | 56,80 | 60,03 | 56,75 | 58,53 | 2,99% | - |
| 23.02.2026 | 57,30 | 57,43 | 56,15 | 56,83 | -1,39% | - |
| 20.02.2026 | 57,80 | 57,93 | 56,85 | 57,63 | -0,26% | - |
| 19.02.2026 | 58,63 | 58,65 | 57,40 | 57,78 | -1,37% | - |
| 18.02.2026 | 56,45 | 59,45 | 56,40 | 58,58 | 3,86% | - |
| 17.02.2026 | 56,05 | 56,83 | 54,95 | 56,40 | 0,31% | - |
| 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% | - |