Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Melexis | MELE | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
78,25 | 76,25 | 78,35 | 76,50 | 78,80 |
MELE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 80,80 | 82,60 | 76,25 | 80,81 | 47.233 | -4,30 | -5,32% |
1 Monat | 74,55 | 85,60 | 69,60 | 76,31 | 59.151 | 1,95 | 2,62% |
3 Monate | 80,20 | 85,60 | 69,60 | 77,18 | 44.435 | -3,70 | -4,61% |
6 Monate | 69,70 | 93,80 | 69,60 | 80,08 | 40.397 | 6,80 | 9,76% |
1 Jahr | 87,45 | 103,00 | 67,50 | 82,27 | 34.698 | -10,95 | -12,52% |
3 Jahre | 90,80 | 110,80 | 63,05 | 85,32 | 33.069 | -14,30 | -15,75% |
5 Jahre | 71,50 | 110,80 | 43,86 | 75,79 | 42.946 | 5,00 | 6,99% |
MELE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 78,80 | -2,15 | -2,66% | 81,40 | 81,55 | 78,80 | 32.118 |
29 Apr 2024 | 80,95 | 0,00 | 0,00% | 81,00 | 81,15 | 80,05 | 54.234 |
26 Apr 2024 | 80,95 | -0,65 | -0,80% | 82,10 | 82,60 | 80,55 | 35.774 |
25 Apr 2024 | 81,60 | -1,20 | -1,45% | 80,80 | 82,50 | 79,40 | 66.806 |
24 Apr 2024 | 82,80 | 12,20 | 17,28% | 77,95 | 85,60 | 77,45 | 231.779 |
23 Apr 2024 | 70,60 | -0,10 | -0,14% | 71,00 | 71,70 | 69,65 | 82.590 |
22 Apr 2024 | 70,70 | -0,45 | -0,63% | 71,25 | 72,00 | 70,70 | 55.123 |
19 Apr 2024 | 71,15 | -0,10 | -0,14% | 70,15 | 71,55 | 69,60 | 79.560 |
18 Apr 2024 | 71,25 | -1,55 | -2,13% | 72,15 | 72,45 | 71,25 | 74.981 |
17 Apr 2024 | 72,80 | -0,30 | -0,41% | 72,00 | 74,25 | 71,35 | 46.575 |
16 Apr 2024 | 73,10 | -0,80 | -1,08% | 73,10 | 73,25 | 72,15 | 50.025 |
15 Apr 2024 | 73,90 | -0,80 | -1,07% | 74,70 | 74,70 | 73,70 | 48.046 |
12 Apr 2024 | 74,70 | -0,50 | -0,66% | 75,90 | 76,55 | 74,70 | 30.481 |
11 Apr 2024 | 75,20 | -0,70 | -0,92% | 75,85 | 76,00 | 75,05 | 24.088 |
10 Apr 2024 | 75,90 | 0,70 | 0,93% | 76,10 | 77,45 | 75,50 | 39.662 |
09 Apr 2024 | 75,20 | 0,40 | 0,53% | 74,50 | 75,75 | 74,25 | 48.920 |
08 Apr 2024 | 74,80 | 0,90 | 1,22% | 73,90 | 75,00 | 73,90 | 24.271 |
05 Apr 2024 | 73,90 | -1,95 | -2,57% | 75,00 | 75,50 | 73,90 | 57.724 |
04 Apr 2024 | 75,85 | 1,35 | 1,81% | 74,55 | 76,05 | 74,00 | 41.117 |
03 Apr 2024 | 74,50 | 0,35 | 0,47% | 74,15 | 74,65 | 73,65 | 55.330 |
02 Apr 2024 | 74,15 | -1,00 | -1,33% | 76,10 | 76,75 | 73,90 | 52.951 |