2,810€
1,81%
Echtzeit-Aktienkurs elumeo SE
Bid:
Ask:
Aktienkurse zur elumeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 2,78 | 2,88 | 2,78 | 2,88 | 4,35% | 8.072,00 |
| 07.12.2023 | 2,78 | 2,78 | 2,76 | 2,76 | -1,43% | 183,00 |
| 06.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 05.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 01.12.2023 | 2,70 | 2,80 | 2,70 | 2,80 | 6,06% | 10.438,00 |
| 30.11.2023 | 2,56 | 2,64 | 2,56 | 2,64 | 3,94% | 2.647,00 |
| 29.11.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 28.11.2023 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | 340,00 |
| 27.11.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 24.11.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 23.11.2023 | 2,56 | 2,56 | 2,52 | 2,52 | 0,80% | 100,00 |
| 22.11.2023 | 2,40 | 2,50 | 2,40 | 2,50 | 3,31% | 300,00 |
| 21.11.2023 | 2,70 | 2,70 | 2,42 | 2,42 | -13,57% | 7.451,00 |
| 20.11.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 17.11.2023 | 2,78 | 2,84 | 2,70 | 2,80 | 4,48% | 9.839,00 |
| 16.11.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 15.11.2023 | 2,72 | 2,72 | 2,68 | 2,68 | 3,08% | 520,00 |
| 14.11.2023 | 2,48 | 2,68 | 2,48 | 2,60 | 2,36% | 2.450,00 |
| 13.11.2023 | 2,46 | 2,54 | 2,46 | 2,54 | 4,10% | 14.249,00 |
| 10.11.2023 | 2,34 | 2,44 | 2,34 | 2,44 | 5,17% | 23.602,00 |
| 09.11.2023 | 2,34 | 2,34 | 2,32 | 2,32 | 0,00% | 2.000,00 |
| 08.11.2023 | 2,34 | 2,36 | 2,32 | 2,32 | 0,00% | 4.380,00 |
| 07.11.2023 | 2,28 | 2,32 | 2,28 | 2,32 | -0,85% | 400,00 |
| 06.11.2023 | 2,36 | 2,36 | 2,34 | 2,34 | -2,50% | 5.183,00 |
| 03.11.2023 | 2,36 | 2,40 | 2,36 | 2,40 | 2,56% | 2.547,00 |
| 02.11.2023 | 2,36 | 2,36 | 2,34 | 2,34 | -3,31% | 2.000,00 |
| 01.11.2023 | 2,44 | 2,44 | 2,42 | 2,42 | -2,42% | 200,00 |
| 31.10.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 30.10.2023 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 27.10.2023 | 2,40 | 2,44 | 2,40 | 2,44 | -0,81% | 6.298,00 |
| 26.10.2023 | 2,46 | 2,46 | 2,40 | 2,46 | -0,81% | 2.364,00 |
| 25.10.2023 | 2,50 | 2,50 | 2,46 | 2,48 | -3,88% | 10.744,00 |
| 24.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 23.10.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 20.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 18.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 17.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 16.10.2023 | 2,46 | 2,58 | 2,46 | 2,58 | -1,53% | 75,00 |
| 13.10.2023 | 2,64 | 2,64 | 2,62 | 2,62 | 3,97% | 250,00 |
| 12.10.2023 | 2,80 | 2,80 | 2,50 | 2,52 | -6,67% | 11.249,00 |
| 11.10.2023 | 2,66 | 2,70 | 2,66 | 2,70 | 4,65% | 500,00 |
| 10.10.2023 | 2,52 | 2,62 | 2,52 | 2,58 | 0,78% | 3.000,00 |
| 09.10.2023 | 2,62 | 2,62 | 2,56 | 2,56 | -0,78% | 500,00 |
| 06.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 05.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 04.10.2023 | 2,54 | 2,56 | 2,52 | 2,56 | -0,78% | 9.369,00 |
| 03.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 02.10.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 29.09.2023 | 2,48 | 2,62 | 2,48 | 2,62 | 1,55% | 1.568,00 |
| 28.09.2023 | 2,66 | 2,70 | 2,58 | 2,58 | -5,15% | 3.206,00 |
| 27.09.2023 | 2,76 | 2,80 | 2,72 | 2,72 | 0,00% | 1.500,00 |
| 26.09.2023 | 2,74 | 2,74 | 2,72 | 2,72 | -0,73% | 1.000,00 |
| 25.09.2023 | 2,78 | 2,82 | 2,68 | 2,74 | -9,27% | 5.109,00 |
| 22.09.2023 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 21.09.2023 | 3,10 | 3,10 | 2,96 | 3,04 | -2,56% | 1.023,00 |
| 20.09.2023 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 19.09.2023 | 3,00 | 3,10 | 3,00 | 3,04 | 4,47% | 3.990,00 |
| 18.09.2023 | 3,02 | 3,02 | 2,91 | 2,91 | -6,13% | - |
| 15.09.2023 | 2,96 | 3,10 | 2,96 | 3,10 | 4,73% | 2.500,00 |
| 14.09.2023 | 2,90 | 2,96 | 2,90 | 2,96 | 4,23% | 2.200,00 |
| 13.09.2023 | 2,74 | 2,90 | 2,74 | 2,84 | 5,19% | 1.000,00 |
| 12.09.2023 | 3,00 | 3,00 | 2,68 | 2,70 | -7,53% | 2.150,00 |
| 11.09.2023 | 2,88 | 2,92 | 2,88 | 2,92 | -0,68% | 3,00 |
| 08.09.2023 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | - |
| 07.09.2023 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 06.09.2023 | 2,96 | 3,06 | 2,96 | 3,06 | 0,00% | 1.500,00 |
| 05.09.2023 | 3,08 | 3,08 | 3,06 | 3,06 | 4,08% | 250,00 |
| 04.09.2023 | 3,00 | 3,00 | 2,94 | 2,94 | -5,16% | 800,00 |
| 01.09.2023 | 3,00 | 3,10 | 2,96 | 3,10 | 4,73% | 2.291,00 |
| 31.08.2023 | 3,00 | 3,00 | 2,90 | 2,96 | -1,99% | 2.169,00 |
| 30.08.2023 | 3,04 | 3,10 | 2,86 | 3,02 | -0,66% | 3.614,00 |
| 29.08.2023 | 2,84 | 3,04 | 2,84 | 3,04 | 8,57% | 2.493,00 |
| 28.08.2023 | 3,00 | 3,00 | 2,80 | 2,80 | -4,11% | 1.800,00 |
| 25.08.2023 | 2,90 | 2,92 | 2,86 | 2,92 | 1,39% | 2.058,00 |
| 24.08.2023 | 2,84 | 3,04 | 2,72 | 2,88 | 2,13% | 9.560,00 |
| 23.08.2023 | 2,82 | 2,82 | 2,80 | 2,82 | 2,92% | 1.250,00 |
| 22.08.2023 | 2,70 | 2,80 | 2,70 | 2,74 | 4,58% | 1.280,00 |
| 21.08.2023 | 2,56 | 2,72 | 2,56 | 2,62 | -1,50% | 10.499,00 |
| 18.08.2023 | 2,74 | 2,74 | 2,64 | 2,66 | -5,00% | 4.500,00 |
| 17.08.2023 | 2,70 | 2,94 | 2,70 | 2,80 | 6,87% | 15.603,00 |
| 16.08.2023 | 2,60 | 2,72 | 2,52 | 2,62 | 2,34% | 12.853,00 |
| 15.08.2023 | 2,60 | 2,60 | 2,54 | 2,56 | -4,48% | 3.000,00 |
| 14.08.2023 | 2,42 | 2,68 | 2,40 | 2,68 | 8,06% | 19.340,00 |
| 11.08.2023 | 2,40 | 2,66 | 2,40 | 2,48 | -1,59% | 16.658,00 |
| 10.08.2023 | 2,30 | 2,56 | 2,30 | 2,52 | 13,51% | 12.910,00 |
| 09.08.2023 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | 800,00 |
| 08.08.2023 | 2,28 | 2,28 | 1,98 | 2,20 | -6,78% | 14.100,00 |
| 07.08.2023 | 2,32 | 2,36 | 2,28 | 2,36 | -3,28% | 4.500,00 |
| 04.08.2023 | 2,40 | 2,44 | 2,34 | 2,44 | -2,40% | 2.000,00 |
| 03.08.2023 | 2,40 | 2,62 | 2,30 | 2,50 | -0,79% | 6.535,00 |
| 02.08.2023 | 2,66 | 2,66 | 2,40 | 2,52 | -5,26% | 8.500,00 |
| 01.08.2023 | 2,70 | 2,74 | 2,60 | 2,66 | -2,92% | 9.609,00 |
| 31.07.2023 | 2,62 | 2,76 | 2,62 | 2,74 | 4,58% | 3.704,00 |
| 28.07.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 27.07.2023 | 2,66 | 2,66 | 2,52 | 2,60 | 0,78% | 5.946,00 |
| 26.07.2023 | 2,52 | 2,58 | 2,50 | 2,58 | 0,00% | 7.834,00 |
| 25.07.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 24.07.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -4,44% | 1.954,00 |