71,875€
1,23%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 71,00 | 71,88 | 69,68 | 71,85 | 1,20% | 200,00 |
| 22.04.2024 | 71,40 | 71,95 | 70,65 | 71,00 | -0,14% | - |
| 19.04.2024 | 71,23 | 71,58 | 69,60 | 71,10 | -0,18% | - |
| 18.04.2024 | 72,80 | 73,28 | 71,00 | 71,23 | -2,16% | 15,00 |
| 17.04.2024 | 73,38 | 74,20 | 71,40 | 72,80 | -0,78% | 100,00 |
| 16.04.2024 | 73,40 | 73,60 | 72,18 | 73,38 | 0,10% | - |
| 15.04.2024 | 74,48 | 75,18 | 73,30 | 73,30 | -1,45% | - |
| 12.04.2024 | 75,70 | 76,53 | 74,33 | 74,38 | -1,75% | 111,00 |
| 11.04.2024 | 75,98 | 76,08 | 75,08 | 75,70 | -0,23% | - |
| 10.04.2024 | 75,48 | 77,43 | 75,48 | 75,88 | 0,40% | - |
| 09.04.2024 | 74,73 | 75,78 | 74,28 | 75,58 | 1,14% | - |
| 08.04.2024 | 73,98 | 75,00 | 73,85 | 74,73 | 1,01% | - |
| 05.04.2024 | 74,83 | 75,53 | 73,88 | 73,98 | -1,14% | - |
| 04.04.2024 | 74,43 | 76,03 | 74,08 | 74,83 | 0,47% | - |
| 03.04.2024 | 74,13 | 74,73 | 73,65 | 74,48 | 0,24% | - |
| 02.04.2024 | 75,10 | 76,85 | 73,93 | 74,30 | -1,07% | - |
| 28.03.2024 | 75,90 | 75,90 | 74,68 | 75,10 | -1,18% | - |
| 27.03.2024 | 75,43 | 76,00 | 74,83 | 76,00 | 0,76% | 20,00 |
| 26.03.2024 | 75,43 | 75,68 | 74,93 | 75,43 | 0,00% | - |
| 25.03.2024 | 75,33 | 75,68 | 74,38 | 75,43 | 0,13% | - |
| 22.03.2024 | 76,45 | 76,53 | 75,13 | 75,33 | -1,47% | - |
| 21.03.2024 | 74,88 | 76,78 | 74,80 | 76,45 | 2,45% | 50,00 |
| 20.03.2024 | 73,75 | 74,63 | 73,63 | 74,63 | 1,19% | - |
| 19.03.2024 | 75,38 | 75,65 | 73,65 | 73,75 | -2,16% | - |
| 18.03.2024 | 75,40 | 76,23 | 75,18 | 75,38 | 0,07% | - |
| 15.03.2024 | 77,18 | 77,38 | 75,08 | 75,33 | -2,40% | - |
| 14.03.2024 | 78,63 | 78,95 | 76,98 | 77,18 | -1,84% | - |
| 13.03.2024 | 79,28 | 80,43 | 78,48 | 78,63 | -0,94% | 13,00 |
| 12.03.2024 | 78,43 | 79,93 | 78,18 | 79,38 | 1,21% | - |
| 11.03.2024 | 79,60 | 79,68 | 77,08 | 78,43 | -1,60% | - |
| 08.03.2024 | 81,63 | 81,73 | 79,63 | 79,70 | -2,36% | - |
| 07.03.2024 | 80,60 | 81,78 | 78,93 | 81,63 | 1,15% | - |
| 06.03.2024 | 78,15 | 80,75 | 77,68 | 80,70 | 3,16% | 200,00 |
| 05.03.2024 | 78,48 | 78,88 | 77,90 | 78,23 | -0,57% | - |
| 04.03.2024 | 79,43 | 79,88 | 78,68 | 78,68 | -0,82% | 12,00 |
| 01.03.2024 | 77,95 | 79,43 | 77,28 | 79,33 | 1,76% | - |
| 29.02.2024 | 78,43 | 78,58 | 77,48 | 77,95 | -0,48% | - |
| 28.02.2024 | 80,63 | 80,68 | 78,08 | 78,33 | -2,97% | - |
| 27.02.2024 | 79,43 | 80,78 | 79,20 | 80,73 | 1,64% | 250,00 |
| 26.02.2024 | 78,95 | 79,68 | 78,58 | 79,43 | 0,73% | 60,00 |
| 23.02.2024 | 79,80 | 80,43 | 78,80 | 78,85 | -1,19% | 10,00 |
| 22.02.2024 | 79,03 | 82,18 | 79,03 | 79,80 | 0,85% | - |
| 21.02.2024 | 78,08 | 79,28 | 78,03 | 79,13 | 1,34% | - |
| 20.02.2024 | 79,45 | 79,80 | 77,68 | 78,08 | -1,73% | - |
| 19.02.2024 | 80,00 | 80,18 | 79,38 | 79,45 | -0,69% | - |
| 16.02.2024 | 80,08 | 81,65 | 79,85 | 80,00 | -0,22% | - |
| 15.02.2024 | 79,55 | 80,40 | 79,25 | 80,18 | 0,66% | - |
| 14.02.2024 | 78,60 | 79,78 | 77,90 | 79,65 | 1,34% | - |
| 13.02.2024 | 80,68 | 81,38 | 78,23 | 78,60 | -2,45% | - |
| 12.02.2024 | 80,50 | 81,68 | 80,40 | 80,58 | 0,09% | 5,00 |
| 09.02.2024 | 81,43 | 81,95 | 79,83 | 80,50 | -1,14% | - |
| 08.02.2024 | 80,63 | 82,58 | 79,70 | 81,43 | 0,99% | - |
| 07.02.2024 | 82,28 | 83,75 | 79,75 | 80,63 | -2,01% | 60,00 |
| 06.02.2024 | 82,80 | 83,48 | 80,43 | 82,28 | -0,51% | 23,00 |
| 05.02.2024 | 80,03 | 82,80 | 79,73 | 82,70 | 3,60% | 83,00 |
| 02.02.2024 | 79,20 | 80,13 | 78,88 | 79,83 | 0,28% | - |
| 01.02.2024 | 79,90 | 80,18 | 78,08 | 79,60 | -0,38% | - |
| 31.01.2024 | 80,45 | 80,55 | 79,33 | 79,90 | -0,56% | - |
| 30.01.2024 | 79,30 | 80,88 | 79,15 | 80,35 | 1,32% | - |
| 29.01.2024 | 79,73 | 80,08 | 78,28 | 79,30 | -0,78% | 10,00 |
| 26.01.2024 | 81,25 | 81,25 | 78,88 | 79,93 | -1,63% | 206,00 |
| 25.01.2024 | 80,95 | 81,63 | 79,58 | 81,25 | 0,25% | - |
| 24.01.2024 | 81,60 | 82,58 | 80,08 | 81,05 | -0,80% | - |
| 23.01.2024 | 81,40 | 82,15 | 80,28 | 81,70 | 0,37% | - |
| 22.01.2024 | 81,13 | 82,15 | 80,68 | 81,40 | 0,68% | 30,00 |
| 19.01.2024 | 81,20 | 81,90 | 80,18 | 80,85 | -0,55% | - |
| 18.01.2024 | 79,20 | 81,30 | 78,65 | 81,30 | 2,65% | - |
| 17.01.2024 | 80,90 | 80,90 | 78,58 | 79,20 | -2,22% | - |
| 16.01.2024 | 80,25 | 81,23 | 79,78 | 81,00 | 0,31% | - |
| 15.01.2024 | 81,58 | 82,15 | 80,75 | 80,75 | -0,89% | - |
| 12.01.2024 | 81,43 | 81,95 | 80,88 | 81,48 | 0,18% | - |
| 11.01.2024 | 80,90 | 82,28 | 80,45 | 81,33 | 0,53% | - |
| 10.01.2024 | 81,55 | 82,38 | 80,15 | 80,90 | -0,80% | - |
| 09.01.2024 | 81,63 | 82,13 | 80,10 | 81,55 | -0,18% | - |
| 08.01.2024 | 81,10 | 82,58 | 80,30 | 81,70 | 0,74% | - |
| 05.01.2024 | 81,98 | 82,40 | 80,30 | 81,10 | -1,07% | - |
| 04.01.2024 | 86,70 | 86,95 | 81,53 | 81,98 | -5,45% | - |
| 03.01.2024 | 89,48 | 89,80 | 86,25 | 86,70 | -3,24% | 3,00 |
| 02.01.2024 | 91,68 | 92,00 | 89,33 | 89,60 | -2,26% | - |
| 29.12.2023 | 91,90 | 92,28 | 91,58 | 91,68 | -0,24% | - |
| 28.12.2023 | 92,38 | 92,90 | 91,68 | 91,90 | -0,30% | - |
| 27.12.2023 | 93,13 | 93,75 | 91,88 | 92,18 | -0,54% | - |
| 22.12.2023 | 91,83 | 93,28 | 91,15 | 92,68 | 0,93% | - |
| 21.12.2023 | 90,63 | 92,15 | 89,88 | 91,83 | 1,32% | - |
| 20.12.2023 | 90,78 | 91,90 | 89,63 | 90,63 | -0,06% | - |
| 19.12.2023 | 89,00 | 91,15 | 88,88 | 90,68 | 2,03% | - |
| 18.12.2023 | 91,78 | 91,88 | 88,63 | 88,88 | -3,16% | - |
| 15.12.2023 | 90,98 | 92,45 | 90,88 | 91,78 | 1,21% | - |
| 14.12.2023 | 89,43 | 91,48 | 89,43 | 90,68 | 1,40% | - |
| 13.12.2023 | 88,70 | 90,03 | 88,58 | 89,43 | 0,70% | - |
| 12.12.2023 | 87,80 | 89,35 | 87,73 | 88,80 | 1,28% | - |
| 11.12.2023 | 87,48 | 88,70 | 87,30 | 87,68 | 0,34% | - |
| 08.12.2023 | 86,53 | 87,70 | 86,05 | 87,38 | 1,10% | - |
| 07.12.2023 | 87,35 | 87,43 | 85,10 | 86,43 | -1,17% | - |
| 06.12.2023 | 86,30 | 87,68 | 86,30 | 87,45 | 1,33% | - |
| 05.12.2023 | 83,90 | 86,43 | 83,48 | 86,30 | 2,98% | - |
| 04.12.2023 | 84,65 | 84,80 | 83,30 | 83,80 | -1,24% | - |
| 01.12.2023 | 85,03 | 85,83 | 84,05 | 84,85 | 0,15% | - |
| 30.11.2023 | 85,95 | 86,23 | 84,53 | 84,73 | -1,20% | - |
| 29.11.2023 | 84,70 | 86,43 | 84,65 | 85,75 | 1,24% | - |