1,645€
-3,52%
Echtzeit-Aktienkurs elumeo SE
Bid:
Ask:
Aktienkurse zur elumeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -11,59% | - |
| 14.04.2026 | 1,83 | 2,07 | 1,83 | 2,07 | 15,97% | - |
| 13.04.2026 | 1,78 | 1,79 | 1,78 | 1,79 | -0,83% | - |
| 10.04.2026 | 1,88 | 1,91 | 0,90 | 1,80 | -3,49% | - |
| 09.04.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -3,12% | - |
| 08.04.2026 | 1,88 | 1,93 | 1,88 | 1,93 | 3,49% | - |
| 07.04.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -0,53% | - |
| 02.04.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -10,31% | - |
| 01.04.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 0,72% | - |
| 31.03.2026 | 2,08 | 2,10 | 2,07 | 2,07 | -1,43% | - |
| 30.03.2026 | 2,06 | 2,17 | 2,03 | 2,10 | -0,47% | - |
| 27.03.2026 | 2,11 | 2,12 | 2,11 | 2,11 | 0,96% | - |
| 26.03.2026 | 2,11 | 2,11 | 2,09 | 2,09 | -0,95% | - |
| 25.03.2026 | 2,18 | 2,19 | 2,09 | 2,11 | -2,76% | - |
| 24.03.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -2,25% | - |
| 23.03.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -0,89% | - |
| 20.03.2026 | 2,26 | 2,26 | 2,15 | 2,24 | 4,19% | - |
| 19.03.2026 | 2,16 | 2,17 | 2,15 | 2,15 | -0,46% | - |
| 18.03.2026 | 2,16 | 2,17 | 2,16 | 2,16 | -2,26% | - |
| 17.03.2026 | 2,21 | 2,22 | 2,21 | 2,21 | -1,34% | - |
| 16.03.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 7,18% | - |
| 13.03.2026 | 2,10 | 2,11 | 2,09 | 2,09 | -2,79% | - |
| 12.03.2026 | 2,17 | 2,17 | 2,15 | 2,15 | -0,92% | - |
| 11.03.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 0,00% | - |
| 10.03.2026 | 2,15 | 2,17 | 2,15 | 2,17 | -1,36% | - |
| 09.03.2026 | 2,20 | 2,21 | 2,13 | 2,20 | 0,46% | - |
| 06.03.2026 | 2,21 | 2,21 | 2,19 | 2,19 | -0,45% | - |
| 05.03.2026 | 2,20 | 2,20 | 2,19 | 2,20 | 0,92% | - |
| 04.03.2026 | 2,17 | 2,18 | 2,16 | 2,18 | -1,36% | - |
| 03.03.2026 | 2,22 | 2,22 | 2,21 | 2,21 | 0,45% | - |
| 02.03.2026 | 2,20 | 2,21 | 2,20 | 2,20 | -0,45% | - |
| 27.02.2026 | 2,22 | 2,22 | 2,21 | 2,21 | 0,00% | - |
| 26.02.2026 | 2,23 | 2,23 | 2,21 | 2,21 | 0,91% | - |
| 25.02.2026 | 2,20 | 2,20 | 2,19 | 2,19 | -1,79% | - |