2,160€
7,20%
Echtzeit-Aktienkurs elumeo SE
Bid:
Ask:
Aktienkurse zur elumeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,06 | 2,06 | 2,04 | 2,04 | 0,99% | - |
| 10.09.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 0,00% | - |
| 09.09.2026 | 2,04 | 2,04 | 2,02 | 2,02 | 0,00% | - |
| 08.09.2026 | 2,03 | 2,03 | 2,02 | 2,02 | -0,74% | - |
| 07.09.2026 | 2,19 | 2,22 | 2,03 | 2,03 | -8,35% | - |
| 04.09.2026 | 2,23 | 2,23 | 2,22 | 2,22 | 0,23% | - |
| 03.09.2026 | 2,21 | 2,22 | 2,19 | 2,21 | -0,23% | - |
| 02.09.2026 | 2,23 | 2,23 | 2,22 | 2,22 | 0,68% | - |
| 01.09.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -3,51% | - |
| 31.08.2026 | 2,23 | 2,28 | 2,21 | 2,28 | 0,00% | - |
| 28.08.2026 | 2,28 | 2,29 | 2,28 | 2,28 | 6,54% | - |
| 26.08.2026 | 2,14 | 2,14 | 2,13 | 2,14 | -3,60% | - |
| 25.08.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -1,55% | - |
| 24.08.2026 | 2,26 | 2,26 | 2,25 | 2,26 | 0,00% | - |
| 21.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
| 20.08.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -2,17% | - |
| 19.08.2026 | 2,27 | 2,30 | 2,25 | 2,30 | 0,00% | - |
| 18.08.2026 | 2,31 | 2,31 | 2,29 | 2,30 | 4,07% | - |
| 17.08.2026 | 2,23 | 2,23 | 2,20 | 2,21 | 1,38% | - |
| 14.08.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 13.08.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -1,35% | - |
| 12.08.2026 | 2,25 | 2,25 | 2,23 | 2,23 | 1,83% | - |
| 11.08.2026 | 2,30 | 2,30 | 2,16 | 2,19 | 5,80% | - |
| 10.08.2026 | 2,01 | 2,07 | 2,01 | 2,07 | 6,15% | - |
| 07.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 06.08.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 2,90% | - |
| 05.08.2026 | 1,98 | 1,98 | 1,90 | 1,90 | -2,07% | - |
| 04.08.2026 | 1,96 | 1,97 | 1,93 | 1,94 | 13,49% | - |
| 03.08.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -0,29% | - |
| 31.07.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,88% | - |
| 30.07.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 1,80% | - |
| 29.07.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 28.07.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -1,77% | - |
| 27.07.2026 | 1,65 | 1,70 | 1,65 | 1,70 | -1,17% | - |
| 24.07.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 0,59% | - |
| 23.07.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 0,29% | - |
| 22.07.2026 | 1,77 | 1,78 | 1,70 | 1,70 | 1,49% | - |
| 21.07.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 20.07.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 1,52% | - |
| 17.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 16.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -4,61% | - |
| 15.07.2026 | 1,69 | 1,74 | 1,69 | 1,74 | -0,86% | - |
| 14.07.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,29% | - |
| 13.07.2026 | 1,71 | 1,75 | 1,70 | 1,75 | -0,29% | - |
| 10.07.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 0,00% | - |
| 09.07.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 08.07.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,87% | - |
| 07.07.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 3,63% | - |
| 06.07.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -1,19% | - |
| 03.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,62% | - |
| 02.07.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 01.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,29% | - |
| 30.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 29.06.2026 | 1,74 | 1,75 | 1,74 | 1,74 | -1,14% | - |
| 26.06.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 2,62% | - |
| 25.06.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -2,28% | - |
| 24.06.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 1,74% | - |
| 23.06.2026 | 1,73 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 22.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 19.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 18.06.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 17.06.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 16.06.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 3,64% | - |
| 15.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 12.06.2026 | 1,66 | 1,66 | 1,65 | 1,66 | -1,19% | - |
| 11.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,46% | - |
| 10.06.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,29% | - |
| 09.06.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 2,65% | - |
| 05.06.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -3,42% | - |
| 04.06.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -0,28% | - |
| 03.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 02.06.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -1,67% | - |
| 01.06.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 2,57% | - |
| 29.05.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 1,74% | - |
| 28.05.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 0,00% | - |
| 27.05.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 26.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 25.05.2026 | 1,71 | 1,75 | 1,71 | 1,73 | -1,42% | - |
| 22.05.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -3,57% | - |
| 21.05.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 1,11% | - |
| 20.05.2026 | 1,79 | 1,80 | 1,79 | 1,80 | -2,96% | - |
| 19.05.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -0,27% | - |
| 18.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 15.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -3,61% | - |
| 12.05.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 1,31% | - |
| 11.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,26% | - |
| 06.05.2026 | 1,93 | 1,94 | 1,92 | 1,92 | -0,26% | - |
| 05.05.2026 | 1,94 | 1,97 | 1,93 | 1,93 | -3,99% | 106,00 |
| 04.05.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 10,16% | - |
| 30.04.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -3,19% | - |
| 29.04.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,53% | - |
| 28.04.2026 | 1,87 | 1,88 | 1,87 | 1,87 | 0,54% | - |
| 27.04.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -0,80% | - |
| 24.04.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,81% | - |
| 23.04.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -0,80% | - |
| 22.04.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -0,53% | - |
| 21.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 2,17% | - |
| 20.04.2026 | 1,85 | 1,86 | 1,83 | 1,85 | -0,27% | - |
| 17.04.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -0,54% | - |
| 16.04.2026 | 1,83 | 1,87 | 1,83 | 1,86 | 1,64% | - |