90,950€
-1,25%
Echtzeit-Aktienkurs ELMOS SEMICOND. INH O.N.
Bid:
Ask:
Aktienkurse zur ELMOS SEMICOND. INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 91,90 | 92,00 | 90,85 | 91,00 | -1,19% | 72,00 |
03.07.2025 | 89,30 | 93,65 | 89,20 | 92,10 | 3,25% | 1.239,00 |
02.07.2025 | 90,35 | 93,45 | 88,20 | 89,20 | -1,33% | 356,00 |
01.07.2025 | 89,90 | 91,85 | 89,55 | 90,40 | 0,56% | - |
30.06.2025 | 87,90 | 90,65 | 86,50 | 89,90 | 2,22% | - |
27.06.2025 | 83,80 | 88,85 | 83,80 | 87,95 | 5,08% | - |
26.06.2025 | 78,35 | 84,10 | 78,20 | 83,70 | 6,62% | - |
25.06.2025 | 78,75 | 79,60 | 77,95 | 78,50 | 0,32% | - |
24.06.2025 | 76,25 | 80,40 | 76,25 | 78,25 | 3,44% | 313,00 |
23.06.2025 | 75,30 | 76,90 | 74,05 | 75,65 | 0,46% | 15,00 |
20.06.2025 | 77,40 | 79,35 | 74,70 | 75,30 | -1,57% | - |
19.06.2025 | 76,60 | 77,10 | 76,30 | 76,50 | -0,20% | - |
18.06.2025 | 75,70 | 77,85 | 75,65 | 76,65 | 1,25% | 75,00 |
17.06.2025 | 75,40 | 76,60 | 74,70 | 75,70 | 0,13% | 188,00 |
16.06.2025 | 76,40 | 77,20 | 75,15 | 75,60 | -1,05% | 45,00 |
13.06.2025 | 76,55 | 77,55 | 75,45 | 76,40 | -1,55% | 15,00 |
12.06.2025 | 76,70 | 78,20 | 76,70 | 77,60 | 1,24% | 732,00 |
11.06.2025 | 76,75 | 78,75 | 76,50 | 76,65 | -0,65% | 46,00 |
10.06.2025 | 76,00 | 78,15 | 75,40 | 77,15 | 1,38% | 178,00 |
09.06.2025 | 73,45 | 77,60 | 73,25 | 76,10 | 3,61% | 298,00 |
06.06.2025 | 71,70 | 74,10 | 70,55 | 73,45 | 2,44% | - |
05.06.2025 | 71,55 | 72,50 | 71,15 | 71,70 | 0,21% | 1.650,00 |
04.06.2025 | 68,05 | 72,20 | 68,00 | 71,55 | 5,22% | 386,00 |
03.06.2025 | 67,50 | 68,15 | 66,15 | 68,00 | 0,89% | 50,00 |
02.06.2025 | 67,80 | 67,80 | 65,95 | 67,40 | -0,74% | - |
30.05.2025 | 68,20 | 68,90 | 67,30 | 67,90 | -0,44% | 38,00 |
29.05.2025 | 68,05 | 69,90 | 67,50 | 68,20 | 0,15% | 200,00 |
28.05.2025 | 68,90 | 69,05 | 67,55 | 68,10 | -1,45% | 160,00 |
27.05.2025 | 68,95 | 69,85 | 67,60 | 69,10 | 0,14% | 200,00 |
26.05.2025 | 69,05 | 70,20 | 68,60 | 69,00 | 1,17% | - |
23.05.2025 | 69,20 | 70,85 | 66,95 | 68,20 | -1,45% | 227,00 |
22.05.2025 | 68,85 | 69,75 | 67,95 | 69,20 | 1,10% | 15,00 |
21.05.2025 | 68,90 | 69,45 | 68,15 | 68,45 | -0,94% | - |
20.05.2025 | 69,60 | 70,05 | 68,00 | 69,10 | -0,72% | 20,00 |
19.05.2025 | 69,90 | 69,95 | 67,30 | 69,60 | -0,57% | 98,00 |
16.05.2025 | 73,60 | 73,70 | 69,10 | 70,00 | -4,50% | 70,00 |
15.05.2025 | 74,00 | 74,90 | 72,65 | 73,30 | -0,88% | 72,00 |
14.05.2025 | 74,80 | 76,00 | 72,75 | 73,95 | -1,27% | 350,00 |
13.05.2025 | 72,45 | 75,30 | 71,95 | 74,90 | 3,81% | 555,00 |
12.05.2025 | 69,00 | 72,95 | 68,30 | 72,15 | 6,26% | 245,00 |
09.05.2025 | 67,10 | 69,25 | 67,00 | 67,90 | 1,19% | 65,00 |
08.05.2025 | 63,70 | 67,75 | 63,55 | 67,10 | 5,92% | 79,00 |
07.05.2025 | 59,60 | 63,80 | 59,60 | 63,35 | 5,85% | 377,00 |
06.05.2025 | 61,90 | 61,90 | 58,70 | 59,85 | -3,31% | 707,00 |
05.05.2025 | 62,40 | 62,70 | 61,05 | 61,90 | -0,80% | 35,00 |
02.05.2025 | 60,60 | 62,70 | 60,20 | 62,40 | 3,48% | 40,00 |
30.04.2025 | 58,00 | 61,80 | 57,90 | 60,30 | 3,97% | 590,00 |
29.04.2025 | 58,75 | 58,85 | 57,35 | 58,00 | -1,19% | 48,00 |
28.04.2025 | 58,60 | 59,00 | 57,70 | 58,70 | -0,17% | 132,00 |
25.04.2025 | 58,70 | 59,75 | 57,80 | 58,80 | 0,00% | 40,00 |
24.04.2025 | 55,50 | 59,15 | 55,25 | 58,80 | 5,66% | 250,00 |
23.04.2025 | 54,35 | 57,10 | 53,65 | 55,65 | 3,53% | 194,00 |
22.04.2025 | 53,80 | 54,00 | 52,35 | 53,75 | -0,65% | 11,00 |
17.04.2025 | 54,15 | 54,75 | 53,20 | 54,10 | 1,41% | - |
16.04.2025 | 55,60 | 56,15 | 53,20 | 53,35 | -3,79% | 160,00 |
15.04.2025 | 55,00 | 55,85 | 54,75 | 55,45 | 0,64% | 150,00 |
14.04.2025 | 53,70 | 56,55 | 53,70 | 55,10 | 2,42% | - |
11.04.2025 | 54,10 | 55,00 | 52,45 | 53,80 | -0,74% | 80,00 |
10.04.2025 | 54,20 | 57,50 | 53,05 | 54,20 | -0,55% | 834,00 |
09.04.2025 | 49,55 | 55,95 | 48,53 | 54,50 | 8,67% | 535,00 |
08.04.2025 | 50,50 | 52,75 | 49,90 | 50,15 | -0,74% | 240,00 |
07.04.2025 | 51,45 | 54,10 | 47,15 | 50,53 | -2,08% | 145,00 |
04.04.2025 | 54,65 | 56,00 | 50,55 | 51,60 | -5,75% | 710,00 |
03.04.2025 | 56,85 | 58,25 | 54,60 | 54,75 | -6,57% | 352,00 |
02.04.2025 | 59,30 | 59,70 | 57,75 | 58,60 | -1,10% | 300,00 |
01.04.2025 | 58,70 | 59,60 | 57,90 | 59,25 | 0,94% | 120,00 |
31.03.2025 | 61,30 | 61,80 | 57,75 | 58,70 | -4,08% | - |
28.03.2025 | 62,30 | 62,45 | 60,35 | 61,20 | -1,92% | 95,00 |
27.03.2025 | 64,50 | 66,50 | 59,00 | 62,40 | -3,85% | 292,00 |
26.03.2025 | 66,80 | 67,30 | 64,60 | 64,90 | -2,84% | 417,00 |
25.03.2025 | 65,80 | 67,50 | 65,40 | 66,80 | 1,37% | 160,00 |
24.03.2025 | 66,15 | 67,20 | 65,10 | 65,90 | -0,60% | 202,00 |
21.03.2025 | 66,20 | 67,60 | 65,20 | 66,30 | -0,15% | 250,00 |
20.03.2025 | 69,80 | 72,25 | 65,35 | 66,40 | -4,87% | 391,00 |
19.03.2025 | 69,25 | 70,00 | 68,50 | 69,80 | 0,72% | 20,00 |
18.03.2025 | 68,45 | 71,40 | 67,95 | 69,30 | 1,32% | 192,00 |
17.03.2025 | 66,80 | 68,80 | 66,50 | 68,40 | 2,40% | 35,00 |
14.03.2025 | 64,85 | 67,15 | 63,95 | 66,80 | 3,65% | 280,00 |
13.03.2025 | 66,25 | 68,00 | 64,10 | 64,45 | -2,94% | 100,00 |
12.03.2025 | 66,15 | 68,45 | 66,00 | 66,40 | 0,30% | 97,00 |
11.03.2025 | 66,50 | 67,50 | 64,85 | 66,20 | -0,45% | 25,00 |
10.03.2025 | 68,55 | 70,00 | 66,20 | 66,50 | -2,99% | - |
07.03.2025 | 69,65 | 69,65 | 68,00 | 68,55 | -1,51% | 318,00 |
06.03.2025 | 68,95 | 70,90 | 68,65 | 69,60 | 1,16% | 375,00 |
05.03.2025 | 67,15 | 69,80 | 66,85 | 68,80 | 2,84% | 105,00 |
04.03.2025 | 70,45 | 70,50 | 65,15 | 66,90 | -5,04% | 841,00 |
03.03.2025 | 68,25 | 72,85 | 67,35 | 70,45 | 3,99% | 494,00 |
28.02.2025 | 67,90 | 68,50 | 66,75 | 67,75 | -0,29% | 202,00 |
27.02.2025 | 69,65 | 70,10 | 67,85 | 67,95 | -2,58% | 367,00 |
26.02.2025 | 70,40 | 71,00 | 69,50 | 69,75 | -0,64% | 120,00 |
25.02.2025 | 71,80 | 72,20 | 69,60 | 70,20 | -2,23% | - |
24.02.2025 | 70,80 | 72,70 | 70,80 | 71,80 | 1,41% | 30,00 |
21.02.2025 | 71,90 | 73,15 | 70,35 | 70,80 | -1,53% | 83,00 |
20.02.2025 | 72,80 | 74,45 | 71,25 | 71,90 | -1,24% | 144,00 |
19.02.2025 | 69,20 | 74,45 | 68,90 | 72,80 | 5,28% | 1.287,00 |
18.02.2025 | 72,90 | 73,90 | 66,25 | 69,15 | -5,14% | 2.659,00 |
17.02.2025 | 72,35 | 73,75 | 71,95 | 72,90 | 0,76% | 190,00 |
14.02.2025 | 71,75 | 73,30 | 71,75 | 72,35 | 0,77% | 70,00 |
13.02.2025 | 71,50 | 72,65 | 70,70 | 71,80 | 0,35% | 40,00 |
12.02.2025 | 70,50 | 72,95 | 68,95 | 71,55 | 1,56% | 25,00 |