77,625€
1,24%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 76,80 | 78,45 | 76,55 | 77,63 | 1,24% | 43,00 |
| 02.05.2024 | 78,35 | 78,40 | 76,25 | 76,68 | -2,11% | 70,00 |
| 30.04.2024 | 80,93 | 81,55 | 78,30 | 78,33 | -3,24% | 104,00 |
| 29.04.2024 | 81,20 | 81,35 | 80,05 | 80,95 | -0,09% | 220,00 |
| 26.04.2024 | 82,35 | 82,70 | 80,55 | 81,03 | -1,04% | 255,00 |
| 25.04.2024 | 82,63 | 82,80 | 79,15 | 81,88 | -1,24% | 196,00 |
| 24.04.2024 | 72,05 | 85,63 | 71,88 | 82,90 | 15,66% | 1.805,00 |
| 23.04.2024 | 71,10 | 71,83 | 69,68 | 71,68 | 1,02% | 237,00 |
| 22.04.2024 | 71,48 | 71,95 | 70,65 | 70,95 | -0,07% | 116,00 |
| 19.04.2024 | 70,73 | 71,58 | 69,58 | 71,00 | -0,32% | 246,00 |
| 18.04.2024 | 73,20 | 73,30 | 70,95 | 71,23 | -2,13% | 116,00 |
| 17.04.2024 | 72,95 | 74,18 | 71,43 | 72,78 | -0,72% | 424,00 |
| 16.04.2024 | 73,03 | 73,55 | 72,18 | 73,30 | -0,03% | 386,00 |
| 15.04.2024 | 74,90 | 75,15 | 73,25 | 73,33 | -1,44% | 167,00 |
| 12.04.2024 | 75,75 | 76,53 | 74,28 | 74,40 | -1,68% | 50,00 |
| 11.04.2024 | 75,90 | 76,10 | 75,08 | 75,68 | -0,26% | 118,00 |
| 10.04.2024 | 75,60 | 77,43 | 75,48 | 75,88 | 0,60% | 92,00 |
| 09.04.2024 | 74,63 | 75,78 | 74,28 | 75,43 | 1,00% | 68,00 |
| 08.04.2024 | 74,00 | 75,00 | 73,85 | 74,68 | 0,91% | 320,00 |
| 05.04.2024 | 74,95 | 75,53 | 73,83 | 74,00 | -1,17% | 4,00 |
| 04.04.2024 | 74,45 | 76,03 | 74,08 | 74,88 | 0,60% | 633,00 |
| 03.04.2024 | 74,03 | 74,73 | 73,65 | 74,43 | 0,17% | 59,00 |
| 02.04.2024 | 74,88 | 76,85 | 73,93 | 74,30 | -0,93% | 381,00 |
| 28.03.2024 | 75,83 | 75,90 | 74,68 | 75,00 | -1,12% | 166,00 |
| 27.03.2024 | 75,40 | 75,85 | 74,90 | 75,85 | 0,70% | 49,00 |
| 26.03.2024 | 75,55 | 75,63 | 75,00 | 75,33 | -0,07% | 221,00 |
| 25.03.2024 | 75,15 | 75,68 | 74,43 | 75,38 | 0,03% | 96,00 |
| 22.03.2024 | 76,25 | 76,30 | 75,15 | 75,35 | -1,47% | 105,00 |
| 21.03.2024 | 74,85 | 76,78 | 74,80 | 76,48 | 2,48% | 183,00 |
| 20.03.2024 | 73,58 | 74,63 | 73,58 | 74,63 | 1,22% | 68,00 |
| 19.03.2024 | 75,20 | 75,48 | 73,50 | 73,73 | -2,12% | 106,00 |
| 18.03.2024 | 75,38 | 76,18 | 75,18 | 75,33 | 0,03% | 112,00 |
| 15.03.2024 | 77,10 | 77,33 | 74,98 | 75,30 | -2,43% | 428,00 |
| 14.03.2024 | 78,68 | 78,90 | 76,95 | 77,18 | -1,81% | 132,00 |
| 13.03.2024 | 79,35 | 80,40 | 78,50 | 78,60 | -1,04% | 290,00 |
| 12.03.2024 | 78,70 | 79,90 | 78,23 | 79,43 | 1,28% | - |
| 11.03.2024 | 79,65 | 79,65 | 77,10 | 78,43 | -1,57% | 131,00 |
| 08.03.2024 | 81,63 | 81,63 | 79,58 | 79,68 | -2,39% | 166,00 |
| 07.03.2024 | 80,35 | 81,78 | 78,98 | 81,63 | 1,27% | 315,00 |
| 06.03.2024 | 78,30 | 80,78 | 77,73 | 80,60 | 3,17% | 720,00 |
| 05.03.2024 | 78,43 | 78,85 | 77,85 | 78,13 | -0,79% | 180,00 |
| 04.03.2024 | 79,28 | 79,85 | 78,70 | 78,75 | -0,72% | 663,00 |
| 01.03.2024 | 78,10 | 79,33 | 77,30 | 79,33 | 1,80% | 294,00 |
| 29.02.2024 | 78,40 | 78,50 | 77,38 | 77,93 | -0,51% | 153,00 |
| 28.02.2024 | 80,50 | 80,60 | 78,10 | 78,33 | -2,79% | 75,00 |
| 27.02.2024 | 79,28 | 80,73 | 79,25 | 80,58 | 1,48% | 275,00 |
| 26.02.2024 | 78,58 | 79,68 | 78,50 | 79,40 | 0,70% | 572,00 |
| 23.02.2024 | 79,65 | 80,38 | 78,78 | 78,85 | -1,10% | 113,00 |
| 22.02.2024 | 79,45 | 82,10 | 79,40 | 79,73 | 0,82% | 770,00 |
| 21.02.2024 | 78,20 | 79,25 | 78,03 | 79,08 | 1,28% | - |
| 20.02.2024 | 79,38 | 79,73 | 77,68 | 78,08 | -1,73% | 411,00 |
| 19.02.2024 | 80,00 | 80,10 | 79,43 | 79,45 | -0,66% | 102,00 |
| 16.02.2024 | 80,15 | 81,60 | 79,90 | 79,98 | -0,12% | 468,00 |
| 15.02.2024 | 79,65 | 80,33 | 79,30 | 80,08 | 0,66% | 139,00 |
| 14.02.2024 | 78,83 | 79,73 | 77,90 | 79,55 | 1,14% | 164,00 |
| 13.02.2024 | 80,63 | 81,40 | 78,28 | 78,65 | -2,51% | 661,00 |
| 12.02.2024 | 80,48 | 81,63 | 80,43 | 80,68 | 0,22% | 365,00 |
| 09.02.2024 | 81,35 | 81,88 | 79,85 | 80,50 | -1,04% | 129,00 |
| 08.02.2024 | 80,65 | 82,53 | 79,73 | 81,35 | 0,96% | 656,00 |
| 07.02.2024 | 80,33 | 83,70 | 79,78 | 80,58 | -3,50% | 673,00 |
| 06.02.2024 | 82,60 | 85,00 | 80,40 | 83,50 | 1,09% | 367,00 |
| 05.02.2024 | 80,00 | 82,73 | 79,85 | 82,60 | 3,22% | 701,00 |
| 02.02.2024 | 79,33 | 80,20 | 78,88 | 80,03 | 1,04% | 276,00 |
| 01.02.2024 | 79,65 | 80,00 | 78,08 | 79,20 | -0,81% | 55,00 |
| 31.01.2024 | 80,28 | 80,55 | 79,35 | 79,85 | -0,75% | 234,00 |
| 30.01.2024 | 79,20 | 80,83 | 79,15 | 80,45 | 1,45% | 157,00 |
| 29.01.2024 | 79,78 | 79,95 | 78,30 | 79,30 | -0,75% | 191,00 |
| 26.01.2024 | 80,95 | 81,00 | 78,90 | 79,90 | -1,66% | 483,00 |
| 25.01.2024 | 81,00 | 81,53 | 79,63 | 81,25 | 0,34% | 551,00 |
| 24.01.2024 | 81,90 | 82,50 | 80,10 | 80,98 | -0,67% | 132,00 |
| 23.01.2024 | 81,65 | 82,08 | 80,28 | 81,53 | 0,18% | 179,00 |
| 22.01.2024 | 80,75 | 82,08 | 80,73 | 81,38 | 0,81% | 249,00 |
| 19.01.2024 | 81,15 | 81,88 | 80,18 | 80,73 | -0,55% | 151,00 |
| 18.01.2024 | 78,60 | 81,18 | 78,58 | 81,18 | 2,53% | 540,00 |
| 17.01.2024 | 80,28 | 80,40 | 78,55 | 79,18 | -2,16% | 46,00 |
| 16.01.2024 | 80,43 | 81,18 | 79,78 | 80,93 | 0,15% | 32,00 |
| 15.01.2024 | 81,75 | 82,15 | 80,70 | 80,80 | -1,01% | 256,00 |
| 12.01.2024 | 81,65 | 81,83 | 80,88 | 81,63 | 0,15% | - |
| 11.01.2024 | 81,30 | 82,28 | 80,45 | 81,50 | 0,71% | 98,00 |
| 10.01.2024 | 81,33 | 82,38 | 80,15 | 80,93 | -0,77% | 285,00 |
| 09.01.2024 | 81,90 | 82,13 | 80,10 | 81,55 | -0,28% | 34,00 |
| 08.01.2024 | 80,98 | 82,58 | 80,35 | 81,78 | 0,86% | 131,00 |
| 05.01.2024 | 81,80 | 82,40 | 80,30 | 81,08 | -1,16% | 117,00 |
| 04.01.2024 | 86,88 | 86,98 | 81,53 | 82,03 | -5,45% | 116,00 |
| 03.01.2024 | 89,58 | 89,78 | 86,25 | 86,75 | -3,18% | 359,00 |
| 02.01.2024 | 91,40 | 91,50 | 89,33 | 89,60 | -2,34% | 42,00 |
| 29.12.2023 | 92,18 | 92,28 | 91,60 | 91,75 | -0,30% | - |
| 28.12.2023 | 92,45 | 92,90 | 91,68 | 92,03 | -0,22% | 569,00 |
| 27.12.2023 | 92,98 | 93,80 | 91,88 | 92,23 | -0,54% | 73,00 |
| 22.12.2023 | 91,58 | 93,28 | 91,15 | 92,73 | 0,93% | 130,00 |
| 21.12.2023 | 90,95 | 92,15 | 89,88 | 91,88 | 1,32% | 127,00 |
| 20.12.2023 | 90,75 | 91,90 | 89,63 | 90,68 | -0,08% | 211,00 |
| 19.12.2023 | 88,93 | 91,10 | 88,88 | 90,75 | 2,08% | 221,00 |
| 18.12.2023 | 91,63 | 91,63 | 88,63 | 88,90 | -2,95% | 234,00 |
| 15.12.2023 | 90,83 | 92,45 | 90,83 | 91,60 | 0,88% | 211,00 |
| 14.12.2023 | 89,73 | 91,48 | 89,53 | 90,80 | 1,51% | 59,00 |
| 13.12.2023 | 88,58 | 90,03 | 88,53 | 89,45 | 0,73% | 2,00 |
| 12.12.2023 | 87,75 | 89,38 | 87,70 | 88,80 | 1,28% | 5,00 |
| 11.12.2023 | 87,28 | 88,33 | 87,18 | 87,68 | 0,26% | 175,00 |
| 08.12.2023 | 86,48 | 87,70 | 86,05 | 87,45 | 1,10% | 68,00 |