82,650€
-0,90%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 82,80 | 82,85 | 81,55 | 82,65 | -0,90% | 42.219,00 |
30.05.2024 | 81,50 | 83,40 | 80,80 | 83,40 | 1,28% | 21.966,00 |
29.05.2024 | 84,45 | 84,50 | 82,10 | 82,35 | -2,66% | 23.272,00 |
28.05.2024 | 83,60 | 84,80 | 83,55 | 84,60 | 1,14% | 17.857,00 |
27.05.2024 | 84,70 | 84,70 | 83,45 | 83,65 | -1,24% | 11.789,00 |
24.05.2024 | 83,25 | 84,70 | 82,75 | 84,70 | 0,65% | 21.151,00 |
23.05.2024 | 84,20 | 85,00 | 83,45 | 84,15 | 0,06% | 30.916,00 |
22.05.2024 | 81,55 | 84,10 | 81,40 | 84,10 | 3,25% | 39.532,00 |
21.05.2024 | 81,15 | 81,55 | 80,15 | 81,45 | 0,25% | 29.366,00 |
20.05.2024 | 81,25 | 81,60 | 80,45 | 81,25 | -0,31% | 11.597,00 |
17.05.2024 | 81,10 | 81,50 | 80,65 | 81,50 | 0,31% | 17.490,00 |
16.05.2024 | 83,15 | 83,15 | 81,10 | 81,25 | -1,46% | 19.126,00 |
15.05.2024 | 81,65 | 83,45 | 81,30 | 82,45 | -1,38% | 28.070,00 |
14.05.2024 | 81,60 | 83,85 | 81,45 | 83,60 | 2,64% | 36.162,00 |
13.05.2024 | 82,60 | 82,60 | 81,10 | 81,45 | -1,33% | 15.751,00 |
10.05.2024 | 82,30 | 82,95 | 82,00 | 82,55 | 0,06% | 17.488,00 |
09.05.2024 | 82,00 | 82,50 | 81,70 | 82,50 | 0,86% | 19.492,00 |
08.05.2024 | 81,00 | 81,85 | 81,00 | 81,80 | 0,31% | 37.510,00 |
07.05.2024 | 79,00 | 81,55 | 78,60 | 81,55 | 3,89% | 41.750,00 |
06.05.2024 | 77,90 | 79,10 | 77,60 | 78,50 | 1,29% | 20.572,00 |
03.05.2024 | 76,50 | 78,45 | 76,30 | 77,50 | 1,31% | 26.852,00 |
02.05.2024 | 78,25 | 78,35 | 76,25 | 76,50 | -2,92% | 43.254,00 |
30.04.2024 | 81,40 | 81,55 | 78,80 | 78,80 | -2,66% | 32.118,00 |
29.04.2024 | 81,00 | 81,15 | 80,05 | 80,95 | 0,00% | 54.234,00 |
26.04.2024 | 82,10 | 82,60 | 80,55 | 80,95 | -0,80% | 35.774,00 |
25.04.2024 | 80,80 | 82,50 | 79,40 | 81,60 | -1,45% | 66.806,00 |
24.04.2024 | 77,95 | 85,60 | 77,45 | 82,80 | 17,28% | 231.779,00 |
23.04.2024 | 71,00 | 71,70 | 69,65 | 70,60 | -0,14% | 82.590,00 |
22.04.2024 | 71,25 | 72,00 | 70,70 | 70,70 | -0,63% | 55.123,00 |
19.04.2024 | 70,15 | 71,55 | 69,60 | 71,15 | -0,14% | 79.560,00 |
18.04.2024 | 72,15 | 72,45 | 71,25 | 71,25 | -2,13% | 74.981,00 |
17.04.2024 | 72,00 | 74,25 | 71,35 | 72,80 | -0,41% | 46.575,00 |
16.04.2024 | 73,10 | 73,25 | 72,15 | 73,10 | -1,08% | 50.025,00 |
15.04.2024 | 74,70 | 74,70 | 73,70 | 73,90 | -1,07% | 48.046,00 |
12.04.2024 | 75,90 | 76,55 | 74,70 | 74,70 | -0,66% | 30.481,00 |
11.04.2024 | 75,85 | 76,00 | 75,05 | 75,20 | -0,92% | 24.088,00 |
10.04.2024 | 76,10 | 77,45 | 75,50 | 75,90 | 0,93% | 39.662,00 |
09.04.2024 | 74,50 | 75,75 | 74,25 | 75,20 | 0,53% | 48.920,00 |
08.04.2024 | 73,90 | 75,00 | 73,90 | 74,80 | 1,22% | 24.271,00 |
05.04.2024 | 75,00 | 75,50 | 73,90 | 73,90 | -2,57% | 57.724,00 |
04.04.2024 | 74,55 | 76,05 | 74,00 | 75,85 | 1,81% | 41.117,00 |
03.04.2024 | 74,15 | 74,65 | 73,65 | 74,50 | 0,47% | 55.330,00 |
02.04.2024 | 76,10 | 76,75 | 73,90 | 74,15 | -1,33% | 52.951,00 |
28.03.2024 | 75,30 | 75,95 | 74,65 | 75,15 | -0,60% | 27.687,00 |
27.03.2024 | 75,20 | 75,80 | 74,85 | 75,60 | 0,20% | 28.608,00 |
26.03.2024 | 75,40 | 75,65 | 75,00 | 75,45 | 0,00% | 25.708,00 |
25.03.2024 | 75,45 | 75,70 | 74,45 | 75,45 | 0,20% | 40.432,00 |
22.03.2024 | 76,00 | 76,10 | 75,20 | 75,30 | -1,63% | 32.670,00 |
21.03.2024 | 75,50 | 76,85 | 75,20 | 76,55 | 3,52% | 48.806,00 |
20.03.2024 | 74,15 | 74,40 | 73,65 | 73,95 | 0,07% | 21.348,00 |
19.03.2024 | 75,15 | 75,55 | 73,75 | 73,90 | -1,92% | 50.834,00 |
18.03.2024 | 75,80 | 76,15 | 75,20 | 75,35 | 0,00% | 23.609,00 |
15.03.2024 | 77,05 | 77,20 | 75,20 | 75,35 | -2,46% | 75.660,00 |
14.03.2024 | 78,70 | 78,70 | 77,10 | 77,25 | -1,72% | 29.820,00 |
13.03.2024 | 80,00 | 80,35 | 78,60 | 78,60 | -0,82% | 27.761,00 |
12.03.2024 | 78,30 | 79,80 | 78,25 | 79,25 | 1,21% | 19.333,00 |
11.03.2024 | 78,50 | 79,25 | 77,05 | 78,30 | -2,13% | 35.697,00 |
08.03.2024 | 81,05 | 81,65 | 80,00 | 80,00 | -1,84% | 34.993,00 |
07.03.2024 | 79,85 | 81,65 | 79,00 | 81,50 | 1,18% | 31.753,00 |
06.03.2024 | 78,00 | 80,65 | 77,70 | 80,55 | 2,87% | 32.465,00 |
05.03.2024 | 78,00 | 78,90 | 78,00 | 78,30 | -0,51% | 28.281,00 |
04.03.2024 | 79,25 | 79,85 | 78,70 | 78,70 | -0,51% | 34.146,00 |
01.03.2024 | 78,35 | 79,20 | 77,25 | 79,10 | 1,93% | 30.944,00 |
29.02.2024 | 78,35 | 78,40 | 77,50 | 77,60 | -1,02% | 47.045,00 |
28.02.2024 | 80,00 | 80,20 | 78,10 | 78,40 | -2,67% | 35.377,00 |
27.02.2024 | 79,35 | 80,75 | 79,20 | 80,55 | 1,32% | 43.582,00 |
26.02.2024 | 78,50 | 79,65 | 78,50 | 79,50 | 0,82% | 33.825,00 |
23.02.2024 | 79,50 | 80,35 | 78,80 | 78,85 | -0,88% | 30.412,00 |
22.02.2024 | 80,70 | 82,15 | 79,55 | 79,55 | 0,95% | 47.752,00 |
21.02.2024 | 78,15 | 79,05 | 78,00 | 78,80 | 0,96% | 40.052,00 |
20.02.2024 | 79,20 | 79,75 | 77,70 | 78,05 | -1,76% | 40.473,00 |
19.02.2024 | 80,00 | 80,20 | 79,35 | 79,45 | -1,00% | 19.250,00 |
16.02.2024 | 80,50 | 81,70 | 79,95 | 80,25 | 0,56% | 39.789,00 |
15.02.2024 | 79,50 | 80,40 | 79,35 | 79,80 | 1,01% | 30.758,00 |
14.02.2024 | 78,30 | 79,80 | 77,90 | 79,00 | 0,32% | 42.673,00 |
13.02.2024 | 79,25 | 79,80 | 78,25 | 78,75 | -2,66% | 54.906,00 |
12.02.2024 | 80,70 | 81,60 | 80,40 | 80,90 | 0,81% | 22.371,00 |
09.02.2024 | 81,95 | 81,95 | 79,90 | 80,25 | -1,53% | 36.609,00 |
08.02.2024 | 80,20 | 82,50 | 79,60 | 81,50 | 1,88% | 55.193,00 |
07.02.2024 | 82,40 | 83,75 | 79,75 | 80,00 | -0,56% | 81.842,00 |
06.02.2024 | 82,00 | 83,50 | 80,45 | 80,45 | -2,31% | 38.412,00 |
05.02.2024 | 80,00 | 82,50 | 80,00 | 82,35 | 3,20% | 39.771,00 |
02.02.2024 | 78,70 | 79,90 | 78,70 | 79,80 | 1,59% | 34.244,00 |
01.02.2024 | 79,50 | 80,00 | 78,05 | 78,55 | -1,94% | 57.342,00 |
31.01.2024 | 79,80 | 80,30 | 79,35 | 80,10 | -0,44% | 34.531,00 |
30.01.2024 | 80,50 | 80,75 | 79,55 | 80,45 | 1,84% | 25.220,00 |
29.01.2024 | 80,00 | 80,00 | 78,30 | 79,00 | -1,19% | 38.631,00 |
26.01.2024 | 80,00 | 80,30 | 78,90 | 79,95 | -1,24% | 51.853,00 |
25.01.2024 | 80,55 | 81,45 | 79,70 | 80,95 | -1,04% | 29.020,00 |
24.01.2024 | 81,55 | 82,35 | 80,10 | 81,80 | 1,05% | 38.045,00 |
23.01.2024 | 81,90 | 82,00 | 80,30 | 80,95 | -0,61% | 22.303,00 |
22.01.2024 | 81,70 | 82,10 | 80,80 | 81,45 | 1,50% | 38.471,00 |
19.01.2024 | 81,75 | 81,85 | 80,15 | 80,25 | -0,74% | 21.267,00 |
18.01.2024 | 79,35 | 81,20 | 79,35 | 80,85 | 2,54% | 32.985,00 |
17.01.2024 | 80,00 | 80,45 | 78,55 | 78,85 | -2,83% | 24.678,00 |
16.01.2024 | 80,15 | 81,15 | 79,75 | 81,15 | 0,50% | 28.493,00 |
15.01.2024 | 81,55 | 81,85 | 80,75 | 80,75 | -0,98% | 23.136,00 |
12.01.2024 | 81,05 | 81,80 | 80,90 | 81,55 | 1,18% | 15.037,00 |
11.01.2024 | 81,60 | 82,20 | 80,45 | 80,60 | -0,12% | 28.868,00 |
10.01.2024 | 82,20 | 82,40 | 80,15 | 80,70 | -1,10% | 31.085,00 |