1,640€
1,23%
Echtzeit-Aktienkurs elumeo SE
Bid:
Ask:
Aktienkurse zur elumeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,72 | 1,72 | 1,64 | 1,64 | -1,50% | - |
| 23.07.2026 | 1,60 | 1,73 | 1,60 | 1,67 | -0,89% | - |
| 22.07.2026 | 1,77 | 1,78 | 1,68 | 1,68 | -5,08% | - |
| 21.07.2026 | 1,67 | 1,77 | 1,65 | 1,77 | 5,99% | - |
| 20.07.2026 | 1,67 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 17.07.2026 | 1,66 | 1,67 | 1,65 | 1,67 | 1,21% | - |
| 16.07.2026 | 1,66 | 1,70 | 1,64 | 1,65 | -0,30% | - |
| 15.07.2026 | 1,74 | 1,74 | 1,66 | 1,66 | -1,49% | - |
| 14.07.2026 | 1,75 | 1,75 | 1,68 | 1,68 | -1,18% | - |
| 13.07.2026 | 1,75 | 1,75 | 1,70 | 1,70 | 0,00% | - |
| 10.07.2026 | 1,75 | 1,76 | 1,70 | 1,70 | -0,58% | - |
| 09.07.2026 | 1,75 | 1,76 | 1,71 | 1,71 | -0,58% | - |
| 08.07.2026 | 1,74 | 1,75 | 1,72 | 1,72 | -0,58% | - |
| 07.07.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 1,17% | - |
| 06.07.2026 | 1,66 | 1,71 | 1,66 | 1,71 | 0,88% | - |
| 03.07.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 02.07.2026 | 1,73 | 1,76 | 1,66 | 1,68 | -2,62% | - |
| 01.07.2026 | 1,73 | 1,76 | 1,71 | 1,72 | 0,00% | - |
| 30.06.2026 | 1,73 | 1,76 | 1,71 | 1,72 | -0,29% | - |
| 29.06.2026 | 1,75 | 1,76 | 1,72 | 1,73 | -0,86% | - |
| 26.06.2026 | 1,77 | 1,77 | 1,73 | 1,74 | -1,14% | - |
| 25.06.2026 | 1,72 | 1,97 | 1,71 | 1,76 | 0,57% | - |
| 24.06.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 23.06.2026 | 1,73 | 2,42 | 1,72 | 1,75 | 1,45% | - |
| 22.06.2026 | 1,73 | 1,74 | 1,72 | 1,73 | 0,00% | - |
| 19.06.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -0,86% | 5.400,00 |
| 18.06.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 1,75% | - |
| 17.06.2026 | 1,72 | 1,75 | 1,70 | 1,71 | 0,00% | - |
| 16.06.2026 | 1,72 | 1,75 | 1,70 | 1,71 | 0,00% | - |
| 15.06.2026 | 1,65 | 1,75 | 1,61 | 1,71 | 4,27% | - |
| 12.06.2026 | 1,66 | 1,69 | 1,61 | 1,64 | -0,61% | - |
| 11.06.2026 | 1,68 | 1,70 | 1,63 | 1,65 | -1,49% | - |
| 10.06.2026 | 1,74 | 1,76 | 1,22 | 1,68 | -3,18% | - |
| 09.06.2026 | 1,75 | 1,78 | 1,73 | 1,73 | -0,57% | - |
| 08.06.2026 | 1,75 | 1,78 | 1,74 | 1,74 | 0,00% | - |
| 05.06.2026 | 1,78 | 1,78 | 1,73 | 1,74 | 2,35% | - |
| 04.06.2026 | 1,76 | 1,78 | 1,70 | 1,70 | -2,86% | - |
| 03.06.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -0,57% | - |
| 02.06.2026 | 1,78 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 01.06.2026 | 1,81 | 1,82 | 1,72 | 1,76 | -1,68% | - |
| 29.05.2026 | 1,76 | 2,07 | 1,73 | 1,79 | 3,47% | - |
| 28.05.2026 | 1,72 | 2,10 | 1,68 | 1,73 | 2,98% | - |
| 27.05.2026 | 1,72 | 1,73 | 1,67 | 1,68 | 0,00% | - |
| 26.05.2026 | 1,72 | 1,73 | 1,68 | 1,68 | 0,30% | - |
| 25.05.2026 | 1,73 | 1,74 | 1,68 | 1,68 | -1,47% | - |
| 22.05.2026 | 1,76 | 1,77 | 1,22 | 1,70 | -2,58% | - |
| 21.05.2026 | 1,82 | 1,83 | 1,74 | 1,75 | -0,85% | 19.995,00 |
| 20.05.2026 | 1,73 | 1,82 | 1,72 | 1,76 | -2,22% | - |
| 19.05.2026 | 1,87 | 1,87 | 1,74 | 1,80 | -3,23% | - |
| 18.05.2026 | 1,87 | 1,89 | 1,84 | 1,86 | 0,54% | - |
| 15.05.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -2,89% | - |
| 13.05.2026 | 1,91 | 1,94 | 1,89 | 1,91 | -0,78% | - |
| 12.05.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -1,03% | - |
| 11.05.2026 | 1,93 | 1,95 | 1,91 | 1,94 | 1,04% | - |
| 08.05.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -1,03% | - |
| 07.05.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 1,84% | - |
| 06.05.2026 | 1,92 | 1,96 | 1,89 | 1,91 | -1,04% | - |
| 05.05.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -0,77% | - |
| 04.05.2026 | 2,00 | 2,00 | 1,93 | 1,94 | -2,51% | - |
| 30.04.2026 | 1,84 | 2,02 | 1,84 | 1,99 | 8,45% | - |
| 29.04.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -1,87% | - |
| 28.04.2026 | 1,88 | 1,88 | 1,87 | 1,87 | 0,00% | - |
| 27.04.2026 | 1,86 | 2,13 | 1,85 | 1,87 | 0,54% | - |
| 24.04.2026 | 1,88 | 2,13 | 1,86 | 1,86 | -0,53% | - |
| 23.04.2026 | 1,87 | 1,88 | 1,85 | 1,87 | 0,00% | - |
| 22.04.2026 | 1,88 | 1,88 | 1,87 | 1,87 | 0,00% | - |
| 21.04.2026 | 1,89 | 1,89 | 1,85 | 1,87 | -0,80% | - |
| 20.04.2026 | 1,84 | 1,90 | 1,84 | 1,89 | 1,89% | - |
| 17.04.2026 | 1,86 | 1,87 | 1,85 | 1,85 | -0,54% | - |
| 16.04.2026 | 1,83 | 1,87 | 1,83 | 1,86 | 1,64% | - |
| 15.04.2026 | 1,82 | 1,84 | 1,82 | 1,83 | 0,00% | - |
| 14.04.2026 | 1,83 | 2,07 | 1,83 | 1,83 | 0,00% | - |
| 13.04.2026 | 1,80 | 2,09 | 1,77 | 1,83 | -2,66% | - |
| 10.04.2026 | 1,87 | 1,89 | 1,87 | 1,88 | 0,00% | - |
| 09.04.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,27% | - |
| 08.04.2026 | 1,90 | 1,90 | 1,81 | 1,88 | 6,53% | 9.400,00 |
| 07.04.2026 | 1,87 | 1,88 | 1,76 | 1,76 | 2,33% | - |
| 02.04.2026 | 1,89 | 1,93 | 1,22 | 1,72 | -9,71% | - |
| 01.04.2026 | 2,10 | 2,12 | 1,89 | 1,91 | -8,41% | - |
| 31.03.2026 | 2,06 | 2,10 | 2,06 | 2,08 | 0,00% | - |
| 30.03.2026 | 2,04 | 2,10 | 2,03 | 2,08 | 1,22% | - |
| 27.03.2026 | 2,10 | 2,12 | 2,05 | 2,06 | -2,61% | - |
| 26.03.2026 | 2,10 | 2,18 | 2,04 | 2,11 | 0,00% | - |
| 25.03.2026 | 2,17 | 2,18 | 2,09 | 2,11 | -3,21% | - |
| 24.03.2026 | 2,15 | 2,18 | 2,12 | 2,18 | 0,00% | - |
| 23.03.2026 | 2,19 | 2,21 | 1,22 | 2,18 | -2,68% | - |
| 20.03.2026 | 2,22 | 2,25 | 2,15 | 2,24 | 0,45% | - |
| 19.03.2026 | 2,21 | 2,27 | 2,20 | 2,23 | 3,24% | - |
| 18.03.2026 | 2,17 | 2,35 | 2,16 | 2,16 | 0,00% | - |
| 17.03.2026 | 2,16 | 2,26 | 2,16 | 2,16 | -1,37% | - |
| 16.03.2026 | 2,20 | 2,23 | 2,15 | 2,19 | -1,35% | - |
| 13.03.2026 | 2,09 | 2,22 | 2,09 | 2,22 | 5,71% | 47.594,00 |
| 12.03.2026 | 2,18 | 2,18 | 2,09 | 2,10 | -3,23% | - |
| 11.03.2026 | 2,18 | 2,18 | 2,16 | 2,17 | 0,00% | - |
| 10.03.2026 | 2,16 | 2,21 | 2,12 | 2,17 | 0,00% | - |
| 09.03.2026 | 2,21 | 2,21 | 2,12 | 2,17 | -1,36% | - |
| 06.03.2026 | 2,19 | 2,21 | 2,15 | 2,20 | 0,46% | - |
| 05.03.2026 | 2,19 | 2,21 | 2,18 | 2,19 | -0,45% | - |
| 04.03.2026 | 2,20 | 2,22 | 2,12 | 2,20 | 4,76% | - |
| 03.03.2026 | 2,23 | 2,24 | 2,10 | 2,10 | -5,83% | - |