83,075€
17,25%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 72,05 | 84,18 | 71,88 | 82,78 | 17,33% | - |
| 23.04.2024 | 70,98 | 71,73 | 69,53 | 70,55 | -0,18% | - |
| 22.04.2024 | 71,48 | 72,08 | 70,55 | 70,68 | -0,46% | - |
| 19.04.2024 | 70,73 | 71,73 | 69,45 | 71,00 | -0,39% | - |
| 18.04.2024 | 73,15 | 73,30 | 70,95 | 71,28 | -2,03% | - |
| 17.04.2024 | 72,95 | 74,33 | 71,25 | 72,75 | -0,41% | - |
| 16.04.2024 | 73,03 | 73,28 | 72,03 | 73,05 | -0,34% | - |
| 15.04.2024 | 74,90 | 75,15 | 73,25 | 73,30 | -1,51% | 30,00 |
| 12.04.2024 | 75,75 | 76,65 | 74,28 | 74,43 | -1,42% | - |
| 11.04.2024 | 75,90 | 76,18 | 74,95 | 75,50 | -0,43% | - |
| 10.04.2024 | 75,60 | 77,60 | 75,30 | 75,83 | 0,86% | - |
| 09.04.2024 | 74,58 | 75,93 | 74,15 | 75,18 | 0,67% | - |
| 08.04.2024 | 74,00 | 75,08 | 73,78 | 74,68 | 0,91% | - |
| 05.04.2024 | 74,95 | 75,65 | 73,83 | 74,00 | -1,14% | - |
| 04.04.2024 | 74,43 | 76,20 | 73,95 | 74,85 | 1,15% | - |
| 03.04.2024 | 73,98 | 74,73 | 73,53 | 74,00 | 0,00% | - |
| 02.04.2024 | 74,88 | 76,88 | 73,75 | 74,00 | -1,30% | - |
| 28.03.2024 | 75,78 | 76,05 | 74,48 | 74,98 | -0,73% | - |
| 27.03.2024 | 75,40 | 75,85 | 74,73 | 75,53 | 0,27% | - |
| 26.03.2024 | 75,55 | 75,78 | 74,83 | 75,33 | -0,03% | - |
| 25.03.2024 | 75,33 | 75,73 | 74,25 | 75,35 | 0,03% | - |
| 22.03.2024 | 76,25 | 76,55 | 75,03 | 75,33 | -1,47% | - |
| 21.03.2024 | 74,90 | 76,88 | 74,80 | 76,45 | 2,86% | - |
| 20.03.2024 | 73,63 | 74,45 | 73,50 | 74,33 | 0,51% | - |
| 19.03.2024 | 75,25 | 75,73 | 73,58 | 73,95 | -1,76% | - |
| 18.03.2024 | 75,33 | 76,30 | 75,03 | 75,28 | 0,00% | - |
| 15.03.2024 | 77,05 | 77,33 | 75,03 | 75,28 | -2,46% | - |
| 14.03.2024 | 78,63 | 78,90 | 76,93 | 77,18 | -1,84% | - |
| 13.03.2024 | 79,35 | 80,53 | 78,40 | 78,63 | -0,94% | - |
| 12.03.2024 | 78,65 | 80,08 | 78,05 | 79,38 | 1,21% | - |
| 11.03.2024 | 79,60 | 79,65 | 76,98 | 78,43 | -1,57% | - |
| 08.03.2024 | 81,63 | 81,80 | 79,58 | 79,68 | -2,39% | - |
| 07.03.2024 | 80,30 | 81,80 | 78,80 | 81,63 | 1,65% | - |
| 06.03.2024 | 78,35 | 80,75 | 77,53 | 80,30 | 2,78% | - |
| 05.03.2024 | 78,48 | 78,95 | 77,83 | 78,13 | -0,83% | - |
| 04.03.2024 | 79,30 | 79,98 | 78,70 | 78,78 | -0,35% | 30,00 |
| 01.03.2024 | 78,05 | 79,30 | 77,13 | 79,05 | 1,84% | - |
| 29.02.2024 | 78,35 | 78,68 | 77,38 | 77,63 | -0,89% | - |
| 28.02.2024 | 80,55 | 80,60 | 77,93 | 78,33 | -2,76% | - |
| 27.02.2024 | 79,28 | 80,88 | 79,08 | 80,55 | 1,42% | - |
| 26.02.2024 | 78,58 | 79,83 | 78,38 | 79,43 | 0,76% | - |
| 23.02.2024 | 79,65 | 80,50 | 78,65 | 78,83 | -1,13% | - |
| 22.02.2024 | 79,45 | 82,15 | 79,40 | 79,73 | 0,82% | - |
| 21.02.2024 | 78,15 | 79,38 | 77,88 | 79,08 | 1,22% | - |
| 20.02.2024 | 79,38 | 79,88 | 77,48 | 78,13 | -1,64% | - |
| 19.02.2024 | 80,00 | 80,15 | 79,25 | 79,43 | -0,69% | - |
| 16.02.2024 | 80,15 | 81,55 | 79,78 | 79,98 | 0,13% | - |
| 15.02.2024 | 79,60 | 80,45 | 79,15 | 79,88 | 0,82% | - |
| 14.02.2024 | 78,83 | 79,85 | 77,80 | 79,23 | 0,70% | - |
| 13.02.2024 | 80,63 | 81,40 | 78,10 | 78,68 | -2,54% | 12,00 |
| 12.02.2024 | 80,48 | 81,68 | 80,28 | 80,73 | 0,69% | 25,00 |
| 09.02.2024 | 81,35 | 82,03 | 79,70 | 80,18 | -1,47% | - |
| 08.02.2024 | 80,65 | 82,50 | 79,53 | 81,38 | 0,99% | - |
| 07.02.2024 | 80,33 | 83,68 | 79,58 | 80,58 | -0,83% | 5,00 |
| 06.02.2024 | 82,60 | 83,65 | 80,30 | 81,25 | -1,25% | - |
| 05.02.2024 | 79,95 | 82,68 | 79,85 | 82,28 | 3,17% | 537,00 |
| 02.02.2024 | 79,33 | 80,00 | 78,68 | 79,75 | 1,08% | - |
| 01.02.2024 | 79,65 | 79,98 | 77,90 | 78,90 | -1,22% | - |
| 31.01.2024 | 80,33 | 80,55 | 79,18 | 79,88 | -0,71% | - |
| 30.01.2024 | 79,20 | 81,00 | 79,15 | 80,45 | 1,48% | - |
| 29.01.2024 | 79,78 | 79,98 | 78,13 | 79,28 | -0,81% | - |
| 26.01.2024 | 79,90 | 80,50 | 78,73 | 79,93 | -1,27% | 300,00 |
| 25.01.2024 | 81,00 | 81,70 | 79,45 | 80,95 | 0,03% | - |
| 24.01.2024 | 81,90 | 82,50 | 79,90 | 80,93 | 0,06% | - |
| 23.01.2024 | 81,65 | 82,05 | 80,08 | 80,88 | -0,55% | - |
| 22.01.2024 | 80,75 | 82,10 | 80,53 | 81,33 | 0,99% | - |
| 19.01.2024 | 81,15 | 82,00 | 80,03 | 80,53 | -0,49% | - |
| 18.01.2024 | 78,60 | 81,30 | 78,58 | 80,93 | 2,66% | - |
| 17.01.2024 | 80,28 | 80,85 | 78,38 | 78,83 | -2,66% | - |
| 16.01.2024 | 80,43 | 81,23 | 79,68 | 80,98 | 0,25% | - |
| 15.01.2024 | 81,78 | 82,15 | 80,68 | 80,78 | -0,74% | - |
| 12.01.2024 | 81,65 | 81,83 | 80,70 | 81,38 | 0,43% | - |
| 11.01.2024 | 81,35 | 82,40 | 80,30 | 81,03 | 0,53% | - |
| 10.01.2024 | 81,28 | 82,43 | 79,98 | 80,60 | -0,71% | - |
| 09.01.2024 | 81,70 | 82,13 | 79,90 | 81,18 | -0,18% | - |
| 08.01.2024 | 80,98 | 82,68 | 80,15 | 81,33 | -0,09% | - |
| 05.01.2024 | 81,80 | 82,30 | 80,13 | 81,40 | -0,70% | - |
| 04.01.2024 | 86,88 | 86,98 | 81,40 | 81,98 | -5,56% | - |
| 03.01.2024 | 89,58 | 89,78 | 86,05 | 86,80 | -3,13% | - |
| 02.01.2024 | 91,40 | 91,68 | 89,15 | 89,60 | -2,00% | - |
| 29.12.2023 | 92,13 | 92,25 | 91,40 | 91,43 | -1,08% | - |
| 28.12.2023 | 92,40 | 92,90 | 91,48 | 92,43 | 0,19% | - |
| 27.12.2023 | 92,98 | 93,78 | 91,70 | 92,25 | -0,57% | - |
| 22.12.2023 | 91,58 | 93,43 | 90,93 | 92,78 | 0,98% | - |
| 21.12.2023 | 90,95 | 92,30 | 89,65 | 91,88 | 1,30% | - |
| 20.12.2023 | 90,75 | 91,98 | 89,38 | 90,70 | 0,00% | - |
| 19.12.2023 | 88,93 | 91,25 | 88,20 | 90,70 | 1,17% | - |
| 18.12.2023 | 91,63 | 91,63 | 88,43 | 89,65 | -2,18% | - |
| 15.12.2023 | 90,93 | 92,65 | 90,88 | 91,65 | 1,05% | - |
| 14.12.2023 | 89,68 | 91,63 | 89,53 | 90,70 | 1,71% | - |
| 13.12.2023 | 88,53 | 90,18 | 88,45 | 89,18 | 0,39% | - |
| 12.12.2023 | 88,00 | 89,53 | 87,95 | 88,83 | 1,34% | - |
| 11.12.2023 | 87,58 | 88,75 | 87,23 | 87,65 | 0,29% | - |
| 08.12.2023 | 86,73 | 87,68 | 85,85 | 87,40 | 0,34% | - |
| 07.12.2023 | 87,43 | 87,63 | 84,90 | 87,10 | 0,40% | - |
| 06.12.2023 | 86,65 | 87,55 | 86,35 | 86,75 | 0,61% | - |
| 05.12.2023 | 83,78 | 86,53 | 83,28 | 86,23 | 3,20% | - |
| 04.12.2023 | 84,88 | 84,93 | 83,13 | 83,55 | -1,04% | - |
| 01.12.2023 | 85,10 | 85,93 | 83,90 | 84,43 | -0,38% | - |
| 30.11.2023 | 85,88 | 86,30 | 84,40 | 84,75 | -1,40% | - |