Melexis NV MELE
EURONEXT · Belgien · Elektronische Technologie
€68,10-0,95 (-1,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68,15 | -1,30 % | €69,50 | €69,85 | €68,00 | 8,67K |
| 2026-09-30 | €69,05 | -0,72 % | €69,20 | €70,00 | €68,55 | 34,76K |
| 2026-09-29 | €69,55 | +3,81 % | €68,10 | €70,60 | €67,95 | 32,02K |
| 2026-09-28 | €67,00 | +0,30 % | €66,50 | €67,85 | €66,00 | 60,84K |
| 2026-09-25 | €66,80 | +0,15 % | €67,85 | €68,05 | €66,75 | 28,30K |
| 2026-09-24 | €66,70 | -2,84 % | €68,50 | €68,50 | €66,70 | 27,76K |
| 2026-09-23 | €68,65 | -1,72 % | €70,00 | €70,30 | €68,55 | 27,16K |
| 2026-09-22 | €69,85 | +2,72 % | €68,00 | €69,95 | €67,95 | 35,24K |
| 2026-09-21 | €68,00 | +2,41 % | €66,50 | €68,30 | €66,50 | 36,22K |
| 2026-09-18 | €66,40 | +1,45 % | €66,00 | €66,40 | €65,65 | 62,51K |
| 2026-09-17 | €65,45 | +0,77 % | €64,95 | €65,95 | €63,90 | 28,65K |
| 2026-09-16 | €64,95 | +1,48 % | €64,80 | €65,45 | €64,65 | 38,74K |
| 2026-09-15 | €64,00 | +0,31 % | €64,00 | €64,90 | €63,55 | 28,60K |
| 2026-09-14 | €63,80 | -3,99 % | €64,95 | €64,95 | €62,95 | 43,79K |
| 2026-09-11 | €66,45 | +3,02 % | €65,05 | €66,65 | €63,65 | 51,56K |
| 2026-09-10 | €64,50 | -2,12 % | €65,80 | €66,45 | €64,50 | 36,54K |
| 2026-09-09 | €65,90 | -0,90 % | €67,00 | €67,00 | €65,65 | 47,76K |
| 2026-09-08 | €66,50 | -1,99 % | €67,75 | €67,75 | €66,45 | 33,96K |
| 2026-09-07 | €67,85 | +3,04 % | €66,35 | €68,15 | €66,35 | 38,90K |
| 2026-09-04 | €65,85 | +1,15 % | €65,00 | €66,00 | €65,00 | 65,60K |
| 2026-09-03 | €65,10 | +0,15 % | €64,90 | €65,60 | €64,30 | 38,51K |
| 2026-09-02 | €65,00 | +0,93 % | €64,00 | €65,15 | €63,65 | 34,03K |
| 2026-09-01 | €64,40 | -2,42 % | €65,90 | €66,70 | €64,40 | 43,55K |
| 2026-08-31 | €66,00 | -0,30 % | €65,95 | €66,55 | €65,45 | 77,61K |
| 2026-08-28 | €66,20 | +0,30 % | €65,55 | €66,75 | €65,10 | 30,08K |
| 2026-08-27 | €66,00 | +1,23 % | €65,50 | €66,60 | €65,15 | 48,61K |
| 2026-08-26 | €65,20 | +0,23 % | €65,30 | €65,50 | €64,60 | 45,75K |
| 2026-08-25 | €65,05 | +1,96 % | €67,30 | €67,30 | €64,90 | 52,43K |
| 2026-08-24 | €63,80 | -1,85 % | €64,30 | €65,10 | €63,30 | 60,87K |
| 2026-08-21 | €65,00 | 0,00 % | €65,60 | €65,95 | €64,90 | 35,96K |
| 2026-08-20 | €65,00 | -1,22 % | €65,90 | €66,35 | €64,35 | 60,16K |
| 2026-08-19 | €65,80 | -2,23 % | €67,30 | €67,35 | €65,55 | 36,61K |
| 2026-08-18 | €67,30 | -6,53 % | €70,25 | €70,25 | €67,05 | 45,95K |
| 2026-08-17 | €72,00 | +1,77 % | €72,00 | €72,30 | €70,80 | 23,63K |
| 2026-08-14 | €70,75 | -1,12 % | €71,20 | €71,85 | €70,75 | 22,65K |
| 2026-08-13 | €71,55 | -1,31 % | €73,00 | €73,00 | €71,10 | 47,78K |
| 2026-08-12 | €72,50 | +0,35 % | €72,85 | €73,30 | €72,05 | 26,53K |
| 2026-08-11 | €72,25 | +0,63 % | €71,80 | €72,70 | €71,35 | 40,95K |
| 2026-08-10 | €71,80 | -0,28 % | €70,55 | €72,70 | €70,30 | 56,03K |
| 2026-08-07 | €72,00 | +0,91 % | €71,15 | €72,70 | €71,15 | 20,23K |
| 2026-08-06 | €71,35 | -0,28 % | €70,00 | €72,40 | €70,00 | 24,52K |
| 2026-08-05 | €71,55 | +0,99 % | €71,70 | €72,20 | €70,70 | 37,00K |
| 2026-08-04 | €70,85 | +2,83 % | €70,40 | €71,15 | €69,55 | 34,18K |
| 2026-08-03 | €68,90 | +0,88 % | €69,65 | €70,30 | €68,00 | 46,34K |
| 2026-07-31 | €68,30 | -0,58 % | €69,75 | €70,60 | €68,30 | 64,43K |
| 2026-07-30 | €68,70 | +2,54 % | €66,60 | €69,55 | €66,40 | 68,72K |
| 2026-07-29 | €67,00 | -2,47 % | €70,10 | €70,10 | €65,00 | 103,49K |
| 2026-07-28 | €68,70 | +0,07 % | €68,00 | €68,95 | €66,90 | 43,15K |
| 2026-07-27 | €68,65 | -2,83 % | €71,00 | €71,70 | €68,05 | 43,56K |
| 2026-07-24 | €70,65 | -2,35 % | €71,50 | €72,10 | €69,95 | 24,73K |
| 2026-07-23 | €72,35 | -2,36 % | €72,10 | €72,90 | €70,45 | 38,84K |
| 2026-07-22 | €74,10 | +2,92 % | €71,55 | €74,10 | €70,90 | 41,11K |
| 2026-07-21 | €72,00 | +4,27 % | €70,30 | €72,00 | €69,50 | 44,67K |
| 2026-07-20 | €69,05 | -1,29 % | €70,30 | €70,30 | €68,35 | 29,96K |
| 2026-07-17 | €69,95 | -2,03 % | €70,00 | €70,45 | €68,20 | 59,77K |
| 2026-07-16 | €71,40 | -2,46 % | €73,55 | €73,55 | €71,00 | 35,59K |
| 2026-07-15 | €73,20 | -1,55 % | €74,15 | €75,00 | €73,00 | 48,31K |
| 2026-07-14 | €74,35 | -1,59 % | €74,95 | €76,00 | €73,25 | 53,87K |
| 2026-07-13 | €75,55 | +4,50 % | €71,45 | €76,00 | €71,45 | 53,73K |
| 2026-07-10 | €72,30 | -7,13 % | €74,50 | €74,60 | €71,25 | 101,36K |
| 2026-07-09 | €77,85 | +5,20 % | €75,85 | €78,20 | €75,85 | 26,41K |
| 2026-07-08 | €74,00 | +1,79 % | €73,00 | €74,15 | €72,05 | 48,90K |
| 2026-07-07 | €72,70 | -8,44 % | €78,00 | €78,00 | €72,70 | 73,50K |
| 2026-07-06 | €79,40 | +1,08 % | €77,10 | €79,45 | €76,00 | 49,98K |
| 2026-07-03 | €78,55 | +1,03 % | €78,40 | €79,35 | €77,80 | 36,09K |
| 2026-07-02 | €77,75 | -0,77 % | €77,10 | €80,80 | €76,90 | 46,44K |
| 2026-07-01 | €78,35 | +0,32 % | €77,85 | €80,25 | €77,35 | 42,49K |
| 2026-06-30 | €78,10 | +2,02 % | €77,80 | €78,40 | €77,30 | 59,02K |
| 2026-06-29 | €76,55 | +0,20 % | €76,60 | €77,20 | €75,00 | 39,15K |
| 2026-06-26 | €76,40 | -3,41 % | €77,75 | €78,10 | €74,45 | 53,69K |
| 2026-06-25 | €79,10 | -0,32 % | €81,15 | €82,05 | €77,85 | 73,44K |
| 2026-06-24 | €79,35 | -2,34 % | €81,50 | €81,80 | €79,15 | 38,74K |
| 2026-06-23 | €81,25 | -4,41 % | €82,00 | €82,90 | €81,10 | 45,98K |
| 2026-06-22 | €85,00 | +3,66 % | €82,15 | €86,55 | €82,00 | 92,37K |
| 2026-06-19 | €82,00 | -1,20 % | €82,05 | €83,25 | €80,40 | 64,50K |
| 2026-06-18 | €83,00 | +2,79 % | €81,00 | €83,60 | €80,90 | 56,27K |
| 2026-06-17 | €80,75 | +0,75 % | €80,60 | €81,25 | €79,70 | 42,74K |
| 2026-06-16 | €80,15 | -2,67 % | €82,35 | €82,40 | €79,50 | 36,59K |
| 2026-06-15 | €82,35 | +2,17 % | €82,00 | €83,30 | €81,50 | 41,94K |
| 2026-06-12 | €80,60 | -0,68 % | €81,95 | €81,95 | €79,45 | 33,57K |
| 2026-06-11 | €81,15 | +2,98 % | €79,05 | €81,50 | €78,50 | 59,96K |
| 2026-06-10 | €78,80 | -0,51 % | €78,60 | €79,65 | €78,20 | 44,16K |
| 2026-06-09 | €79,20 | -3,30 % | €81,90 | €82,55 | €78,60 | 73,39K |
| 2026-06-08 | €81,90 | +1,74 % | €78,50 | €82,00 | €76,70 | 65,74K |
| 2026-06-05 | €80,50 | -4,62 % | €83,25 | €83,40 | €80,40 | 44,89K |
| 2026-06-04 | €84,40 | -1,63 % | €85,25 | €85,40 | €82,55 | 63,25K |
| 2026-06-03 | €85,80 | +0,06 % | €85,70 | €86,70 | €85,10 | 64,20K |
| 2026-06-02 | €85,75 | +5,41 % | €81,35 | €86,35 | €81,35 | 88,36K |
| 2026-06-01 | €81,35 | +0,31 % | €81,40 | €82,00 | €79,30 | 104,96K |
| 2026-05-29 | €81,10 | -2,70 % | €82,30 | €83,70 | €80,25 | 139,57K |