58,450€
-1,35%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 59,30 | 59,70 | 58,45 | 58,45 | -1,35% | 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 |
| 11.02.2025 | 68,90 | 70,60 | 68,25 | 70,45 | 2,40% | - |
| 10.02.2025 | 68,00 | 69,70 | 68,00 | 68,80 | 1,25% | 30,00 |
| 07.02.2025 | 69,00 | 69,10 | 67,95 | 67,95 | -2,09% | - |
| 06.02.2025 | 68,95 | 69,40 | 67,90 | 69,40 | 0,80% | 320,00 |
| 05.02.2025 | 70,60 | 70,70 | 67,55 | 68,85 | -2,41% | 600,00 |
| 04.02.2025 | 68,40 | 71,30 | 68,25 | 70,55 | 3,14% | 715,00 |
| 03.02.2025 | 69,50 | 70,15 | 67,65 | 68,40 | -3,25% | 752,00 |
| 31.01.2025 | 70,50 | 71,50 | 70,15 | 70,70 | 0,28% | 170,00 |
| 30.01.2025 | 71,70 | 72,25 | 69,90 | 70,50 | -1,67% | 219,00 |
| 29.01.2025 | 73,40 | 75,10 | 71,70 | 71,70 | -2,98% | 186,00 |
| 28.01.2025 | 75,50 | 76,55 | 73,00 | 73,90 | -1,99% | - |
| 27.01.2025 | 75,65 | 75,80 | 72,05 | 75,40 | -1,05% | 210,00 |
| 24.01.2025 | 76,10 | 77,30 | 75,40 | 76,20 | 0,59% | 86,00 |
| 23.01.2025 | 76,20 | 76,50 | 74,50 | 75,75 | -0,46% | 100,00 |
| 22.01.2025 | 76,30 | 77,60 | 76,10 | 76,10 | -0,13% | 50,00 |
| 21.01.2025 | 76,80 | 77,55 | 75,80 | 76,20 | -0,78% | 20,00 |
| 20.01.2025 | 76,20 | 77,35 | 75,05 | 76,80 | 0,66% | 119,00 |
| 17.01.2025 | 74,40 | 76,55 | 74,30 | 76,30 | 2,55% | 52,00 |
| 16.01.2025 | 74,65 | 75,25 | 72,45 | 74,40 | -0,47% | 44,00 |
| 15.01.2025 | 73,70 | 74,75 | 72,85 | 74,75 | 1,29% | 64,00 |
| 14.01.2025 | 75,00 | 75,20 | 73,15 | 73,80 | -1,73% | 30,00 |
| 13.01.2025 | 78,50 | 78,50 | 73,80 | 75,10 | -4,21% | 429,00 |
| 10.01.2025 | 77,00 | 79,20 | 76,80 | 78,40 | 1,55% | 476,00 |
| 09.01.2025 | 75,10 | 77,55 | 74,85 | 77,20 | 2,80% | 4,00 |
| 08.01.2025 | 77,30 | 77,35 | 73,85 | 75,10 | -2,85% | 345,00 |
| 07.01.2025 | 78,15 | 81,10 | 76,80 | 77,30 | -0,77% | 745,00 |
| 06.01.2025 | 68,30 | 78,90 | 68,30 | 77,90 | 14,06% | 1.245,00 |
| 03.01.2025 | 67,95 | 68,70 | 66,90 | 68,30 | 1,34% | 135,00 |
| 02.01.2025 | 67,90 | 68,65 | 66,40 | 67,40 | -0,59% | - |
| 30.12.2024 | 69,05 | 69,05 | 67,75 | 67,80 | -1,45% | 40,00 |
| 27.12.2024 | 66,85 | 68,95 | 66,55 | 68,80 | 3,07% | 554,00 |
| 23.12.2024 | 68,35 | 69,00 | 66,45 | 66,75 | -2,34% | - |
| 20.12.2024 | 66,75 | 68,65 | 65,55 | 68,35 | 1,79% | 20,00 |
| 19.12.2024 | 69,75 | 69,85 | 66,90 | 67,15 | -3,73% | 262,00 |
| 18.12.2024 | 69,55 | 71,40 | 69,05 | 69,75 | 0,29% | 218,00 |
| 17.12.2024 | 67,45 | 70,05 | 67,10 | 69,55 | 3,11% | 5,00 |
| 16.12.2024 | 68,25 | 68,55 | 67,10 | 67,45 | -1,17% | 50,00 |
| 13.12.2024 | 67,50 | 68,85 | 67,45 | 68,25 | 1,11% | 540,00 |
| 12.12.2024 | 66,55 | 67,95 | 66,40 | 67,50 | 1,43% | 125,00 |
| 11.12.2024 | 66,70 | 67,85 | 66,50 | 66,55 | -0,22% | 10,00 |
| 10.12.2024 | 65,95 | 67,70 | 65,20 | 66,70 | 0,98% | 50,00 |
| 09.12.2024 | 66,40 | 67,65 | 65,85 | 66,05 | -0,38% | 60,00 |
| 06.12.2024 | 64,55 | 66,65 | 64,40 | 66,30 | 2,16% | 10,00 |
| 05.12.2024 | 63,95 | 65,20 | 63,00 | 64,90 | 1,49% | 238,00 |
| 04.12.2024 | 59,85 | 64,00 | 59,55 | 63,95 | 6,85% | 144,00 |
| 03.12.2024 | 58,95 | 59,95 | 58,35 | 59,85 | 1,53% | 171,00 |
| 02.12.2024 | 62,25 | 62,30 | 58,15 | 58,95 | -5,30% | 425,00 |
| 29.11.2024 | 61,75 | 63,25 | 60,65 | 62,25 | 0,81% | 175,00 |
| 28.11.2024 | 61,05 | 63,25 | 61,00 | 61,75 | 1,15% | 92,00 |
| 27.11.2024 | 62,35 | 62,35 | 60,90 | 61,05 | -2,09% | - |
| 26.11.2024 | 63,05 | 64,80 | 61,50 | 62,35 | -1,11% | 150,00 |
| 25.11.2024 | 63,25 | 63,40 | 61,05 | 63,05 | 0,16% | 277,00 |
| 22.11.2024 | 62,15 | 63,10 | 61,40 | 62,95 | 1,45% | 206,00 |
| 21.11.2024 | 62,15 | 62,75 | 61,45 | 62,05 | -0,16% | - |
| 20.11.2024 | 63,45 | 64,00 | 61,25 | 62,15 | -1,74% | 197,00 |
| 19.11.2024 | 64,20 | 64,35 | 62,30 | 63,25 | -0,94% | 192,00 |
| 18.11.2024 | 66,25 | 66,45 | 63,60 | 63,85 | -3,62% | - |
| 15.11.2024 | 67,35 | 67,90 | 65,75 | 66,25 | -1,92% | 18,00 |
| 14.11.2024 | 63,75 | 68,05 | 63,65 | 67,55 | 5,96% | 82,00 |
| 13.11.2024 | 66,95 | 67,15 | 62,65 | 63,75 | -4,64% | - |
| 12.11.2024 | 63,95 | 68,65 | 63,20 | 66,85 | 4,37% | 229,00 |
| 11.11.2024 | 63,25 | 64,75 | 63,00 | 64,05 | 1,43% | 235,00 |
| 08.11.2024 | 63,45 | 64,00 | 62,15 | 63,15 | -0,47% | 30,00 |
| 07.11.2024 | 63,35 | 64,30 | 62,30 | 63,45 | -0,16% | 348,00 |