2,720€
Echtzeit-Aktienkurs elumeo SE
Bid:
Ask:
Aktienkurse zur elumeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2023 | 2,63 | 2,74 | 2,63 | 2,72 | 0,00% | - |
| 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 |
| 21.07.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 20.07.2023 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 19.07.2023 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 18.07.2023 | 2,62 | 2,74 | 2,62 | 2,74 | 7,03% | 3.702,00 |
| 17.07.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 14.07.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 13.07.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | 128,00 |
| 12.07.2023 | 2,60 | 2,60 | 2,56 | 2,56 | 0,00% | 726,00 |
| 11.07.2023 | 2,60 | 2,60 | 2,56 | 2,56 | 0,00% | 57,00 |
| 10.07.2023 | 2,60 | 2,60 | 2,52 | 2,56 | -0,78% | 1.800,00 |
| 07.07.2023 | 2,68 | 2,68 | 2,50 | 2,58 | 0,00% | 8.978,00 |
| 06.07.2023 | 2,68 | 2,68 | 2,58 | 2,58 | -6,18% | 1.924,00 |
| 05.07.2023 | 2,72 | 2,76 | 2,72 | 2,75 | 0,73% | - |
| 04.07.2023 | 2,56 | 2,75 | 2,50 | 2,73 | 5,00% | - |
| 03.07.2023 | 2,64 | 2,64 | 2,60 | 2,60 | 0,00% | 500,00 |
| 30.06.2023 | 2,50 | 2,60 | 2,50 | 2,60 | 5,69% | 8.000,00 |
| 29.06.2023 | 2,50 | 2,50 | 2,46 | 2,46 | -0,81% | 6.999,00 |
| 28.06.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | 200,00 |
| 27.06.2023 | 2,48 | 2,64 | 2,48 | 2,64 | 5,60% | 1.155,00 |
| 26.06.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | - |
| 23.06.2023 | 2,56 | 2,60 | 2,51 | 2,53 | 2,85% | - |
| 22.06.2023 | 2,64 | 2,66 | 2,46 | 2,46 | -7,52% | - |
| 21.06.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 20.06.2023 | 2,62 | 2,69 | 2,60 | 2,66 | 1,53% | - |
| 19.06.2023 | 2,62 | 2,67 | 2,55 | 2,62 | 1,16% | - |
| 16.06.2023 | 2,52 | 2,59 | 2,48 | 2,59 | 3,60% | - |
| 15.06.2023 | 2,50 | 2,53 | 2,50 | 2,50 | -0,40% | - |
| 14.06.2023 | 2,64 | 2,64 | 2,51 | 2,51 | -4,92% | - |
| 13.06.2023 | 2,58 | 2,64 | 2,58 | 2,64 | 1,54% | - |
| 12.06.2023 | 2,64 | 2,65 | 2,60 | 2,60 | -1,52% | - |
| 09.06.2023 | 2,62 | 2,64 | 2,62 | 2,64 | 0,38% | - |
| 08.06.2023 | 2,62 | 2,63 | 2,62 | 2,63 | 0,00% | - |
| 07.06.2023 | 2,68 | 2,68 | 2,63 | 2,63 | -1,87% | - |
| 06.06.2023 | 2,70 | 2,71 | 2,68 | 2,68 | -1,83% | - |
| 05.06.2023 | 2,52 | 2,82 | 2,51 | 2,73 | 8,33% | - |
| 02.06.2023 | 2,34 | 2,52 | 2,33 | 2,52 | 8,15% | - |
| 01.06.2023 | 2,32 | 2,33 | 2,32 | 2,33 | 0,00% | - |
| 31.05.2023 | 2,32 | 2,33 | 2,32 | 2,33 | 0,00% | - |
| 30.05.2023 | 2,29 | 2,33 | 2,29 | 2,33 | 1,30% | - |
| 29.05.2023 | 2,31 | 2,33 | 2,19 | 2,30 | 0,88% | - |
| 26.05.2023 | 2,33 | 2,33 | 2,17 | 2,28 | -2,15% | - |
| 25.05.2023 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 24.05.2023 | 2,33 | 2,33 | 2,30 | 2,33 | 0,00% | - |
| 23.05.2023 | 2,41 | 2,41 | 2,32 | 2,33 | -3,32% | - |
| 22.05.2023 | 2,46 | 2,46 | 2,35 | 2,41 | -2,03% | - |
| 19.05.2023 | 2,46 | 2,49 | 2,45 | 2,46 | 0,00% | - |
| 18.05.2023 | 2,48 | 2,49 | 2,43 | 2,46 | 0,00% | - |
| 17.05.2023 | 2,52 | 2,53 | 2,46 | 2,46 | -2,38% | - |
| 16.05.2023 | 2,48 | 2,55 | 2,43 | 2,52 | 1,61% | - |
| 15.05.2023 | 2,48 | 2,57 | 2,47 | 2,48 | 0,40% | - |
| 12.05.2023 | 2,48 | 2,58 | 2,25 | 2,47 | -0,40% | - |
| 11.05.2023 | 2,64 | 2,70 | 2,48 | 2,48 | -5,70% | - |