78,300€
-0,76%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 78,33 | 78,40 | 78,20 | 78,30 | -0,76% | - |
| 30.04.2024 | 80,80 | 81,05 | 78,90 | 78,90 | -1,44% | - |
| 29.04.2024 | 81,15 | 81,15 | 80,05 | 80,05 | -0,56% | - |
| 26.04.2024 | 81,60 | 81,85 | 80,50 | 80,50 | -0,86% | - |
| 25.04.2024 | 82,45 | 82,45 | 81,10 | 81,20 | -0,98% | - |
| 24.04.2024 | 72,50 | 84,25 | 72,50 | 82,00 | 15,01% | 205,00 |
| 23.04.2024 | 70,80 | 71,30 | 70,80 | 71,30 | 0,78% | - |
| 22.04.2024 | 71,40 | 71,40 | 70,75 | 70,75 | 1,36% | - |
| 19.04.2024 | 70,50 | 70,50 | 69,80 | 69,80 | -2,45% | - |
| 18.04.2024 | 73,05 | 73,05 | 71,55 | 71,55 | -1,04% | - |
| 17.04.2024 | 72,65 | 72,65 | 72,30 | 72,30 | -2,30% | - |
| 16.04.2024 | 73,00 | 74,00 | 72,90 | 74,00 | -1,00% | 29,00 |
| 15.04.2024 | 74,75 | 74,75 | 74,75 | 74,75 | 0,13% | - |
| 12.04.2024 | 75,65 | 75,70 | 74,65 | 74,65 | -1,45% | - |
| 11.04.2024 | 75,75 | 75,75 | 75,75 | 75,75 | 0,46% | - |
| 10.04.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 1,28% | - |
| 09.04.2024 | 74,45 | 74,45 | 74,45 | 74,45 | 0,00% | - |
| 08.04.2024 | 73,80 | 74,70 | 73,80 | 74,45 | -0,80% | 200,00 |
| 05.04.2024 | 74,70 | 75,05 | 74,70 | 75,05 | -0,86% | - |
| 04.04.2024 | 74,25 | 75,70 | 74,25 | 75,70 | 2,37% | - |
| 03.04.2024 | 73,95 | 73,95 | 73,95 | 73,95 | -3,08% | - |
| 02.04.2024 | 74,85 | 76,30 | 74,85 | 76,30 | 2,01% | - |
| 28.03.2024 | 75,55 | 75,60 | 74,80 | 74,80 | -0,73% | 135,00 |
| 27.03.2024 | 75,20 | 75,35 | 75,20 | 75,35 | 0,40% | - |
| 26.03.2024 | 75,40 | 75,40 | 75,05 | 75,05 | -0,66% | - |
| 25.03.2024 | 75,10 | 75,55 | 75,10 | 75,55 | -0,66% | 50,00 |
| 22.03.2024 | 76,05 | 76,05 | 76,05 | 76,05 | -0,65% | - |
| 21.03.2024 | 74,75 | 76,55 | 74,75 | 76,55 | 3,94% | - |
| 20.03.2024 | 73,70 | 73,85 | 73,50 | 73,65 | -0,34% | 41,00 |
| 19.03.2024 | 75,15 | 75,20 | 73,90 | 73,90 | -2,12% | - |
| 18.03.2024 | 75,50 | 75,95 | 75,25 | 75,50 | 1,14% | 70,00 |
| 15.03.2024 | 77,00 | 77,00 | 74,65 | 74,65 | -4,84% | 211,00 |
| 14.03.2024 | 78,45 | 78,45 | 78,45 | 78,45 | -0,13% | - |
| 13.03.2024 | 79,25 | 80,05 | 78,55 | 78,55 | 0,00% | 100,00 |
| 12.03.2024 | 78,55 | 78,55 | 78,55 | 78,55 | 0,26% | - |
| 11.03.2024 | 79,45 | 79,45 | 78,35 | 78,35 | -2,61% | 12,00 |
| 08.03.2024 | 81,45 | 81,45 | 80,45 | 80,45 | -1,05% | - |
| 07.03.2024 | 80,15 | 81,30 | 79,75 | 81,30 | 4,57% | 100,00 |
| 06.03.2024 | 78,50 | 78,50 | 77,75 | 77,75 | -0,32% | - |
| 05.03.2024 | 78,30 | 78,30 | 78,00 | 78,00 | -1,27% | - |
| 04.03.2024 | 79,35 | 79,35 | 79,00 | 79,00 | 0,13% | 10,00 |
| 01.03.2024 | 78,15 | 78,90 | 78,15 | 78,90 | 1,87% | - |
| 29.02.2024 | 78,50 | 78,50 | 77,45 | 77,45 | -2,88% | 50,00 |
| 28.02.2024 | 80,45 | 80,45 | 79,75 | 79,75 | 0,00% | - |
| 27.02.2024 | 79,20 | 79,75 | 79,20 | 79,75 | 0,31% | 12,00 |
| 26.02.2024 | 78,50 | 79,50 | 78,50 | 79,50 | 0,00% | 12,00 |
| 23.02.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -2,03% | - |
| 22.02.2024 | 79,75 | 81,15 | 79,75 | 81,15 | 3,44% | - |
| 21.02.2024 | 77,95 | 78,45 | 77,95 | 78,45 | 0,45% | - |
| 20.02.2024 | 79,15 | 79,15 | 78,10 | 78,10 | -1,82% | - |
| 19.02.2024 | 79,90 | 79,90 | 79,55 | 79,55 | -0,87% | - |
| 16.02.2024 | 80,10 | 80,25 | 80,10 | 80,25 | 0,63% | - |
| 15.02.2024 | 79,55 | 79,75 | 79,55 | 79,75 | 0,82% | - |
| 14.02.2024 | 78,65 | 79,10 | 78,10 | 79,10 | -2,59% | - |
| 13.02.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 0,12% | - |
| 12.02.2024 | 80,30 | 81,10 | 80,30 | 81,10 | 0,00% | - |
| 09.02.2024 | 81,20 | 81,20 | 81,10 | 81,10 | 0,56% | - |
| 08.02.2024 | 80,50 | 80,90 | 80,05 | 80,65 | -1,22% | 360,00 |
| 07.02.2024 | 80,25 | 81,65 | 80,25 | 81,65 | -2,80% | 170,00 |
| 06.02.2024 | 82,60 | 84,00 | 81,10 | 84,00 | 2,50% | 36,00 |
| 05.02.2024 | 80,85 | 81,95 | 80,40 | 81,95 | 2,95% | - |
| 02.02.2024 | 79,15 | 79,60 | 79,15 | 79,60 | 1,60% | - |
| 01.02.2024 | 79,50 | 79,50 | 78,05 | 78,35 | -2,00% | - |
| 31.01.2024 | 80,20 | 80,20 | 79,60 | 79,95 | -0,68% | 200,00 |
| 30.01.2024 | 79,10 | 80,50 | 79,10 | 80,50 | 1,71% | - |
| 29.01.2024 | 79,65 | 79,65 | 78,35 | 79,15 | -1,00% | - |
| 26.01.2024 | 80,30 | 80,30 | 79,30 | 79,95 | -0,99% | 40,00 |
| 25.01.2024 | 80,85 | 80,90 | 80,15 | 80,75 | -0,68% | - |
| 24.01.2024 | 81,85 | 81,85 | 80,25 | 81,30 | 0,87% | - |
| 23.01.2024 | 81,55 | 81,55 | 80,25 | 80,60 | -0,92% | - |
| 22.01.2024 | 80,65 | 81,35 | 80,65 | 81,35 | 1,18% | - |
| 19.01.2024 | 80,95 | 81,45 | 80,40 | 80,40 | 0,44% | - |
| 18.01.2024 | 78,60 | 80,75 | 78,60 | 80,05 | 1,59% | 37,00 |
| 17.01.2024 | 80,05 | 80,05 | 78,80 | 78,80 | -2,54% | - |
| 16.01.2024 | 80,20 | 80,85 | 79,80 | 80,85 | 0,06% | - |
| 15.01.2024 | 81,70 | 82,00 | 80,80 | 80,80 | -0,55% | - |
| 12.01.2024 | 81,55 | 81,55 | 80,95 | 81,25 | 0,99% | - |
| 11.01.2024 | 81,15 | 81,90 | 80,45 | 80,45 | -0,06% | - |
| 10.01.2024 | 81,20 | 81,95 | 80,50 | 80,50 | -1,11% | - |
| 09.01.2024 | 81,45 | 81,50 | 80,50 | 81,40 | -1,15% | - |
| 08.01.2024 | 80,80 | 82,35 | 80,75 | 82,35 | 1,54% | 38,00 |
| 05.01.2024 | 81,65 | 82,20 | 80,30 | 81,10 | -1,52% | - |
| 04.01.2024 | 86,75 | 86,75 | 82,35 | 82,35 | -5,99% | 100,00 |
| 03.01.2024 | 89,45 | 89,45 | 86,60 | 87,60 | -2,45% | 25,00 |
| 02.01.2024 | 90,65 | 91,05 | 89,35 | 89,80 | -2,23% | - |
| 29.12.2023 | 91,95 | 92,00 | 91,65 | 91,85 | -0,16% | - |
| 28.12.2023 | 92,20 | 92,35 | 91,60 | 92,00 | -0,05% | - |
| 27.12.2023 | 92,75 | 93,05 | 92,05 | 92,05 | -1,07% | - |
| 22.12.2023 | 91,30 | 93,05 | 91,30 | 93,05 | 0,92% | - |
| 21.12.2023 | 90,75 | 92,20 | 90,75 | 92,20 | 1,99% | 180,00 |
| 20.12.2023 | 90,55 | 90,55 | 90,40 | 90,40 | 0,44% | - |
| 19.12.2023 | 88,80 | 90,40 | 88,80 | 90,00 | -1,59% | 230,00 |
| 18.12.2023 | 91,45 | 91,45 | 91,45 | 91,45 | 0,38% | - |
| 15.12.2023 | 90,75 | 91,70 | 90,75 | 91,10 | 0,77% | 60,00 |
| 14.12.2023 | 89,40 | 90,40 | 89,40 | 90,40 | 1,23% | - |
| 13.12.2023 | 88,40 | 89,30 | 88,40 | 89,30 | 1,88% | - |
| 12.12.2023 | 87,65 | 87,65 | 87,65 | 87,65 | -0,11% | - |
| 11.12.2023 | 87,10 | 87,90 | 87,10 | 87,75 | 1,50% | - |
| 08.12.2023 | 86,25 | 86,45 | 86,25 | 86,45 | 0,64% | - |
| 07.12.2023 | 87,05 | 87,05 | 85,90 | 85,90 | -1,26% | - |