185,700€
-1,85%
Echtzeit-Aktienkurs ELMOS SEMICOND. INH O.N.
Bid:
Ask:
Aktienkurse zur ELMOS SEMICOND. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2026 | 104,10 | 109,00 | 103,70 | 108,20 | 4,24% | 1.770,00 |
| 20.01.2026 | 106,10 | 106,80 | 103,20 | 103,80 | -3,17% | 527,00 |
| 19.01.2026 | 107,50 | 107,70 | 104,60 | 107,20 | -1,83% | 1.273,00 |
| 16.01.2026 | 109,30 | 110,80 | 107,30 | 109,20 | -0,18% | 493,00 |
| 15.01.2026 | 105,10 | 109,80 | 104,90 | 109,40 | 3,99% | 1.190,00 |
| 14.01.2026 | 109,00 | 109,50 | 102,00 | 105,20 | -3,66% | 1.996,00 |
| 13.01.2026 | 107,90 | 109,40 | 107,10 | 109,20 | 1,30% | 745,00 |
| 12.01.2026 | 108,30 | 109,20 | 106,40 | 107,80 | -0,55% | 384,00 |
| 09.01.2026 | 105,30 | 108,60 | 104,90 | 108,40 | 3,63% | 940,00 |
| 08.01.2026 | 107,00 | 109,40 | 103,80 | 104,60 | -2,61% | 1.848,00 |
| 07.01.2026 | 106,20 | 107,60 | 104,70 | 107,40 | 0,19% | 3.611,00 |
| 06.01.2026 | 103,90 | 107,20 | 103,30 | 107,20 | 3,28% | 1.500,00 |
| 05.01.2026 | 99,75 | 104,00 | 99,55 | 103,80 | 4,32% | 1.380,00 |
| 02.01.2026 | 97,95 | 101,20 | 94,55 | 99,50 | 2,74% | 1.149,00 |
| 30.12.2025 | 95,75 | 97,10 | 95,15 | 96,85 | 1,10% | 747,00 |
| 29.12.2025 | 92,75 | 95,90 | 91,90 | 95,80 | 3,46% | 1.211,00 |
| 23.12.2025 | 91,00 | 92,85 | 90,35 | 92,60 | 1,65% | 379,00 |
| 22.12.2025 | 90,95 | 93,00 | 90,40 | 91,10 | 0,11% | 429,00 |
| 19.12.2025 | 89,70 | 91,20 | 88,70 | 91,00 | 1,34% | 926,00 |
| 18.12.2025 | 90,40 | 90,70 | 88,30 | 89,80 | -0,44% | 997,00 |
| 17.12.2025 | 91,40 | 92,25 | 89,85 | 90,20 | -1,42% | 309,00 |
| 16.12.2025 | 91,50 | 92,10 | 90,55 | 91,50 | -0,44% | 938,00 |
| 15.12.2025 | 94,45 | 94,70 | 91,65 | 91,90 | -2,55% | 929,00 |
| 12.12.2025 | 96,95 | 98,35 | 93,45 | 94,30 | -2,58% | 1.457,00 |
| 11.12.2025 | 96,10 | 97,50 | 95,60 | 96,80 | 0,21% | 1.323,00 |
| 10.12.2025 | 100,80 | 101,30 | 96,20 | 96,60 | -4,17% | 1.136,00 |
| 09.12.2025 | 102,10 | 103,40 | 100,40 | 100,80 | -1,18% | 1.183,00 |
| 08.12.2025 | 101,30 | 104,30 | 100,90 | 102,00 | 0,39% | 1.365,00 |
| 05.12.2025 | 98,45 | 102,10 | 98,35 | 101,60 | 3,25% | 983,00 |