145,500€
-0,89%
Echtzeit-Aktienkurs ELMOS SEMICOND. INH O.N.
Bid:
Ask:
Aktienkurse zur ELMOS SEMICOND. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 145,10 | 146,90 | 142,50 | 145,50 | -0,89% | 918,00 |
| 25.09.2026 | 146,70 | 147,90 | 144,90 | 146,80 | 0,75% | 525,00 |
| 24.09.2026 | 149,70 | 151,70 | 144,40 | 145,70 | -2,93% | 1.285,00 |
| 23.09.2026 | 155,60 | 155,90 | 149,50 | 150,10 | -3,35% | 913,00 |
| 22.09.2026 | 149,60 | 155,50 | 147,20 | 155,30 | 3,74% | 1.764,00 |
| 21.09.2026 | 142,70 | 150,00 | 141,70 | 149,70 | 6,55% | 2.278,00 |
| 18.09.2026 | 141,20 | 143,80 | 140,20 | 140,50 | 0,21% | 1.669,00 |
| 17.09.2026 | 140,40 | 142,40 | 135,30 | 140,20 | 0,43% | 261,00 |
| 16.09.2026 | 135,80 | 145,00 | 135,60 | 139,60 | 3,03% | 1.887,00 |
| 15.09.2026 | 132,20 | 136,40 | 131,70 | 135,50 | 2,26% | 142,00 |
| 14.09.2026 | 140,10 | 140,60 | 131,30 | 132,50 | -7,02% | 2.390,00 |
| 11.09.2026 | 141,20 | 143,20 | 140,20 | 142,50 | 1,35% | 405,00 |
| 10.09.2026 | 142,70 | 143,80 | 140,00 | 140,60 | -1,19% | 301,00 |
| 09.09.2026 | 142,80 | 143,40 | 139,10 | 142,30 | 0,00% | 878,00 |
| 08.09.2026 | 144,90 | 145,10 | 140,70 | 142,30 | -1,39% | 987,00 |
| 07.09.2026 | 139,60 | 144,70 | 139,30 | 144,30 | 3,29% | 1.864,00 |
| 04.09.2026 | 134,90 | 140,10 | 134,20 | 139,70 | 3,94% | 352,00 |
| 03.09.2026 | 135,80 | 136,00 | 131,90 | 134,40 | -0,74% | 405,00 |
| 02.09.2026 | 130,70 | 136,00 | 128,80 | 135,40 | 3,60% | 579,00 |
| 01.09.2026 | 131,30 | 133,40 | 128,40 | 130,70 | -0,31% | 3.006,00 |
| 31.08.2026 | 131,60 | 133,60 | 130,90 | 131,10 | -1,13% | 936,00 |
| 28.08.2026 | 133,10 | 136,00 | 131,20 | 132,60 | -0,45% | 1.745,00 |
| 27.08.2026 | 134,90 | 135,80 | 132,40 | 133,20 | 0,30% | 1.910,00 |
| 26.08.2026 | 135,70 | 136,30 | 132,10 | 132,80 | -1,63% | 2.032,00 |
| 25.08.2026 | 133,40 | 137,20 | 133,10 | 135,00 | 1,50% | 456,00 |
| 24.08.2026 | 136,10 | 137,50 | 131,50 | 133,00 | -2,71% | 1.599,00 |
| 21.08.2026 | 137,70 | 140,00 | 136,50 | 136,70 | -0,22% | 600,00 |
| 20.08.2026 | 138,60 | 139,20 | 137,00 | 137,00 | -1,79% | 272,00 |
| 19.08.2026 | 145,50 | 148,70 | 139,40 | 139,50 | -27,04% | 558,00 |
| 05.05.2026 | 186,30 | 197,70 | 175,90 | 191,20 | 4,20% | 2.956,00 |
| 04.05.2026 | 184,10 | 196,60 | 181,60 | 183,50 | -0,05% | 5.094,00 |
| 30.04.2026 | 176,70 | 184,20 | 176,00 | 183,60 | 3,32% | 1.931,00 |
| 29.04.2026 | 173,80 | 178,80 | 173,30 | 177,70 | 3,68% | 3.967,00 |
| 28.04.2026 | 173,30 | 174,40 | 169,90 | 171,40 | -1,10% | 1.292,00 |
| 27.04.2026 | 175,90 | 180,50 | 171,70 | 173,30 | -1,92% | 1.662,00 |
| 24.04.2026 | 177,60 | 180,90 | 175,40 | 176,70 | -0,06% | 3.869,00 |
| 23.04.2026 | 170,70 | 179,70 | 170,50 | 176,80 | 1,78% | 1.731,00 |
| 22.04.2026 | 170,00 | 175,90 | 169,70 | 173,70 | 2,42% | 1.071,00 |
| 21.04.2026 | 173,70 | 175,50 | 168,30 | 169,60 | -2,08% | 1.391,00 |
| 20.04.2026 | 170,00 | 175,10 | 167,60 | 173,20 | 0,87% | 1.870,00 |
| 17.04.2026 | 171,90 | 177,30 | 167,90 | 171,70 | 0,53% | 3.552,00 |
| 16.04.2026 | 169,10 | 172,00 | 168,30 | 170,80 | 1,55% | 1.229,00 |
| 15.04.2026 | 167,70 | 171,80 | 166,90 | 168,20 | 0,12% | 879,00 |
| 14.04.2026 | 171,90 | 172,50 | 163,50 | 168,00 | -3,23% | 3.445,00 |
| 13.04.2026 | 171,40 | 173,60 | 169,70 | 173,60 | -1,98% | 959,00 |
| 10.04.2026 | 167,10 | 179,40 | 166,60 | 177,10 | 6,11% | 4.554,00 |
| 09.04.2026 | 155,00 | 167,40 | 153,40 | 166,90 | 6,99% | 2.512,00 |
| 08.04.2026 | 152,10 | 156,10 | 151,40 | 156,00 | 6,56% | 1.787,00 |
| 07.04.2026 | 149,10 | 150,80 | 143,60 | 146,40 | -2,20% | 1.731,00 |
| 02.04.2026 | 146,20 | 150,20 | 143,10 | 149,70 | 0,13% | 611,00 |
| 01.04.2026 | 147,00 | 149,90 | 145,70 | 149,50 | 0,95% | 935,00 |
| 31.03.2026 | 141,00 | 148,50 | 134,50 | 148,10 | 6,47% | 1.616,00 |
| 30.03.2026 | 144,10 | 145,10 | 138,40 | 139,10 | -2,04% | 1.008,00 |
| 27.03.2026 | 150,10 | 151,10 | 141,00 | 142,00 | -5,08% | 1.342,00 |
| 26.03.2026 | 151,00 | 151,80 | 145,00 | 149,60 | -1,97% | 881,00 |
| 25.03.2026 | 147,90 | 154,70 | 147,00 | 152,60 | 3,25% | 2.464,00 |
| 24.03.2026 | 145,30 | 148,00 | 141,30 | 147,80 | 0,41% | 1.195,00 |
| 23.03.2026 | 132,60 | 149,10 | 129,50 | 147,20 | 7,92% | 3.412,00 |
| 20.03.2026 | 138,90 | 143,00 | 133,20 | 136,40 | -3,54% | 2.901,00 |
| 19.03.2026 | 133,90 | 143,80 | 128,00 | 141,40 | 4,74% | 2.884,00 |
| 18.03.2026 | 137,90 | 141,10 | 134,80 | 135,00 | -1,32% | 1.737,00 |
| 17.03.2026 | 139,50 | 140,40 | 134,50 | 136,80 | -2,56% | 1.467,00 |
| 16.03.2026 | 142,20 | 144,10 | 139,40 | 140,40 | 0,29% | 937,00 |
| 13.03.2026 | 137,50 | 144,50 | 135,70 | 140,00 | 1,89% | 1.797,00 |
| 12.03.2026 | 139,90 | 141,30 | 136,30 | 137,40 | -2,83% | 548,00 |
| 11.03.2026 | 141,40 | 142,50 | 138,40 | 141,40 | 0,43% | 929,00 |
| 10.03.2026 | 142,50 | 145,50 | 139,60 | 140,80 | -1,26% | 1.276,00 |
| 09.03.2026 | 130,30 | 143,60 | 130,10 | 142,60 | 4,16% | 1.508,00 |
| 06.03.2026 | 146,50 | 146,70 | 136,60 | 136,90 | -6,10% | 4.315,00 |
| 05.03.2026 | 149,20 | 153,00 | 144,60 | 145,80 | -2,67% | 2.663,00 |
| 04.03.2026 | 145,60 | 150,00 | 143,70 | 149,80 | 2,18% | 904,00 |
| 03.03.2026 | 150,40 | 150,50 | 142,60 | 146,60 | -3,68% | 3.744,00 |
| 02.03.2026 | 143,30 | 153,40 | 140,00 | 152,20 | 4,10% | 2.572,00 |
| 27.02.2026 | 145,80 | 148,10 | 144,80 | 146,20 | -0,27% | 706,00 |
| 26.02.2026 | 141,30 | 150,20 | 141,20 | 146,60 | 4,12% | 3.208,00 |
| 25.02.2026 | 142,20 | 143,00 | 137,70 | 140,80 | -0,98% | 1.870,00 |
| 24.02.2026 | 132,20 | 142,40 | 129,30 | 142,20 | 10,92% | 3.577,00 |
| 23.02.2026 | 126,30 | 129,20 | 124,40 | 128,20 | 0,79% | 1.142,00 |
| 20.02.2026 | 127,70 | 128,40 | 124,60 | 127,20 | -0,31% | 925,00 |
| 19.02.2026 | 129,30 | 130,40 | 126,70 | 127,60 | -1,54% | 889,00 |
| 18.02.2026 | 124,90 | 130,40 | 122,60 | 129,60 | 4,01% | 1.708,00 |
| 17.02.2026 | 120,90 | 124,80 | 118,50 | 124,60 | 2,64% | 1.224,00 |
| 16.02.2026 | 120,30 | 122,30 | 119,80 | 121,40 | 1,00% | 610,00 |
| 13.02.2026 | 118,50 | 120,40 | 116,50 | 120,20 | 1,35% | 537,00 |
| 12.02.2026 | 122,50 | 124,10 | 116,50 | 118,60 | -3,42% | 884,00 |
| 11.02.2026 | 125,30 | 125,30 | 119,70 | 122,80 | -1,92% | 886,00 |
| 10.02.2026 | 122,00 | 125,90 | 120,80 | 125,20 | 2,29% | 1.302,00 |
| 09.02.2026 | 117,60 | 122,40 | 116,80 | 122,40 | 3,90% | 825,00 |
| 06.02.2026 | 113,90 | 117,80 | 113,30 | 117,80 | 3,33% | 752,00 |
| 05.02.2026 | 113,20 | 115,00 | 112,40 | 114,00 | 0,53% | 1.120,00 |
| 04.02.2026 | 114,10 | 115,00 | 112,00 | 113,40 | -0,53% | 1.061,00 |
| 03.02.2026 | 118,10 | 118,30 | 111,10 | 114,00 | -2,06% | 725,00 |
| 02.02.2026 | 114,20 | 116,90 | 110,60 | 116,40 | 1,04% | 1.338,00 |
| 30.01.2026 | 109,10 | 115,60 | 108,90 | 115,20 | 5,30% | 1.334,00 |
| 29.01.2026 | 113,20 | 114,60 | 107,80 | 109,40 | -3,36% | 520,00 |
| 28.01.2026 | 111,60 | 114,20 | 109,60 | 113,20 | 4,04% | 2.406,00 |
| 27.01.2026 | 106,80 | 109,00 | 106,50 | 108,80 | 2,06% | 392,00 |
| 26.01.2026 | 109,70 | 109,70 | 106,60 | 106,60 | -2,91% | 686,00 |
| 23.01.2026 | 108,30 | 111,20 | 106,50 | 109,80 | 2,43% | 2.058,00 |
| 22.01.2026 | 109,80 | 111,40 | 105,80 | 107,20 | -0,92% | 695,00 |