109,100€
1,77%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 109,40 | 109,40 | 109,20 | 109,30 | 1,96% | - |
| 15.01.2026 | 105,40 | 108,10 | 104,90 | 107,20 | -1,65% | 96,00 |
| 14.01.2026 | 108,90 | 109,10 | 108,40 | 109,00 | 0,18% | - |
| 13.01.2026 | 107,20 | 109,40 | 107,10 | 108,80 | 1,12% | 15,00 |
| 12.01.2026 | 107,90 | 109,20 | 106,40 | 107,60 | 1,51% | 47,00 |
| 09.01.2026 | 104,80 | 107,40 | 104,60 | 106,00 | 1,63% | 14,00 |
| 08.01.2026 | 107,00 | 109,40 | 103,50 | 104,30 | -1,97% | 13,00 |
| 07.01.2026 | 106,60 | 107,70 | 104,90 | 106,40 | 0,09% | 172,00 |
| 06.01.2026 | 103,40 | 106,80 | 102,90 | 106,30 | 6,30% | 247,00 |
| 05.01.2026 | 99,65 | 100,10 | 99,65 | 100,00 | 1,57% | - |
| 02.01.2026 | 97,00 | 100,05 | 94,60 | 98,45 | 2,66% | 38,00 |
| 30.12.2025 | 95,70 | 96,45 | 95,10 | 95,90 | 1,16% | 14,00 |
| 29.12.2025 | 92,60 | 95,15 | 91,95 | 94,80 | 2,88% | 34,00 |
| 23.12.2025 | 91,00 | 92,75 | 90,45 | 92,15 | 1,60% | 66,00 |
| 22.12.2025 | 90,80 | 93,10 | 90,40 | 90,70 | 1,45% | 288,00 |
| 19.12.2025 | 89,40 | 89,45 | 89,40 | 89,40 | 0,17% | - |
| 18.12.2025 | 90,50 | 92,05 | 88,30 | 89,25 | -2,83% | 100,00 |
| 17.12.2025 | 91,80 | 91,85 | 91,80 | 91,85 | 0,33% | - |
| 16.12.2025 | 91,20 | 92,05 | 90,10 | 91,55 | -0,60% | 12,00 |
| 15.12.2025 | 94,05 | 94,65 | 91,65 | 92,10 | -3,10% | 229,00 |
| 12.12.2025 | 96,95 | 99,05 | 95,05 | 95,05 | -1,20% | 115,00 |
| 11.12.2025 | 97,00 | 97,50 | 95,15 | 96,20 | -4,18% | 21,00 |
| 10.12.2025 | 100,70 | 100,80 | 100,40 | 100,40 | -2,05% | - |
| 09.12.2025 | 101,80 | 102,50 | 101,80 | 102,50 | 0,49% | - |
| 08.12.2025 | 101,00 | 104,30 | 100,40 | 102,00 | 0,69% | 350,00 |
| 05.12.2025 | 98,00 | 102,20 | 98,00 | 101,30 | 2,63% | 181,00 |
| 04.12.2025 | 98,30 | 101,20 | 96,95 | 98,70 | 0,41% | 1.393,00 |
| 03.12.2025 | 96,60 | 99,45 | 94,20 | 98,30 | 0,77% | 553,00 |
| 02.12.2025 | 96,90 | 97,70 | 96,55 | 97,55 | 0,67% | - |
| 01.12.2025 | 97,50 | 97,50 | 95,20 | 96,90 | -0,62% | 198,00 |
| 28.11.2025 | 94,90 | 97,70 | 94,80 | 97,50 | 2,31% | 24,00 |
| 27.11.2025 | 94,70 | 95,45 | 94,55 | 95,30 | 1,76% | 259,00 |
| 26.11.2025 | 93,00 | 94,25 | 91,45 | 93,65 | 2,29% | 16,00 |
| 25.11.2025 | 92,20 | 92,25 | 91,55 | 91,55 | -0,33% | - |
| 24.11.2025 | 92,05 | 92,05 | 91,60 | 91,85 | 1,55% | - |
| 21.11.2025 | 91,20 | 91,25 | 89,10 | 90,45 | -3,42% | 401,00 |
| 20.11.2025 | 91,90 | 94,10 | 91,60 | 93,65 | 2,24% | 666,00 |
| 19.11.2025 | 90,50 | 91,85 | 90,10 | 91,60 | -0,16% | 14,00 |
| 18.11.2025 | 92,20 | 92,25 | 91,15 | 91,75 | -1,29% | - |
| 17.11.2025 | 92,40 | 94,10 | 88,50 | 92,95 | 4,38% | 371,00 |
| 14.11.2025 | 92,20 | 92,25 | 89,05 | 89,05 | -1,82% | 11,00 |
| 13.11.2025 | 90,60 | 90,95 | 90,20 | 90,70 | 0,22% | - |
| 12.11.2025 | 91,40 | 92,20 | 89,15 | 90,50 | -1,63% | 213,00 |
| 11.11.2025 | 91,50 | 92,05 | 91,50 | 92,00 | 0,16% | - |
| 10.11.2025 | 91,70 | 92,95 | 91,65 | 91,85 | 1,77% | 35,00 |
| 07.11.2025 | 90,10 | 91,30 | 88,90 | 90,25 | -0,61% | 160,00 |
| 06.11.2025 | 90,50 | 93,20 | 88,20 | 90,80 | 0,50% | 57,00 |
| 05.11.2025 | 89,75 | 91,30 | 87,40 | 90,35 | 0,50% | 228,00 |
| 04.11.2025 | 80,50 | 90,55 | 79,10 | 89,90 | 9,63% | 2.557,00 |
| 03.11.2025 | 81,90 | 82,00 | 81,90 | 82,00 | -2,21% | - |
| 31.10.2025 | 83,55 | 84,55 | 83,30 | 83,85 | 0,84% | - |
| 30.10.2025 | 82,90 | 83,30 | 82,90 | 83,15 | 0,30% | - |
| 29.10.2025 | 81,20 | 84,75 | 80,50 | 82,90 | 2,03% | 347,00 |
| 28.10.2025 | 84,00 | 84,30 | 81,15 | 81,25 | -4,02% | 893,00 |
| 27.10.2025 | 83,60 | 85,95 | 83,60 | 84,65 | 0,95% | - |
| 24.10.2025 | 81,50 | 84,20 | 81,50 | 83,85 | 2,51% | 53,00 |
| 23.10.2025 | 82,45 | 84,00 | 80,40 | 81,80 | -0,67% | - |
| 22.10.2025 | 84,70 | 84,80 | 81,70 | 82,35 | -2,26% | 1,00 |
| 21.10.2025 | 83,20 | 84,70 | 82,80 | 84,25 | 1,20% | 607,00 |
| 20.10.2025 | 79,90 | 83,35 | 79,90 | 83,25 | 3,29% | 702,00 |
| 17.10.2025 | 80,65 | 80,65 | 80,45 | 80,60 | 0,56% | - |
| 16.10.2025 | 80,60 | 81,70 | 79,95 | 80,15 | -0,68% | - |
| 15.10.2025 | 79,40 | 81,05 | 79,40 | 80,70 | 1,96% | - |
| 14.10.2025 | 79,75 | 80,25 | 77,85 | 79,15 | 0,00% | 633,00 |
| 13.10.2025 | 78,55 | 79,15 | 78,55 | 79,15 | 0,44% | - |
| 10.10.2025 | 81,70 | 81,95 | 78,60 | 78,80 | -5,00% | 38,00 |
| 09.10.2025 | 81,30 | 84,30 | 80,95 | 82,95 | 3,95% | 21,00 |
| 08.10.2025 | 82,70 | 83,35 | 79,40 | 79,80 | -3,97% | 626,00 |
| 07.10.2025 | 84,40 | 84,70 | 82,75 | 83,10 | 1,16% | 124,00 |
| 06.10.2025 | 83,40 | 85,25 | 81,30 | 82,15 | -2,95% | 5,00 |
| 03.10.2025 | 84,60 | 84,80 | 84,60 | 84,65 | 1,50% | - |
| 02.10.2025 | 82,80 | 83,40 | 82,80 | 83,40 | 1,09% | - |
| 01.10.2025 | 81,80 | 83,05 | 81,15 | 82,50 | 0,73% | - |
| 30.09.2025 | 82,20 | 82,75 | 81,05 | 81,90 | 0,80% | 3,00 |
| 29.09.2025 | 81,20 | 82,60 | 80,65 | 81,25 | -1,69% | 66,00 |
| 26.09.2025 | 82,60 | 82,80 | 82,40 | 82,65 | -1,43% | - |
| 25.09.2025 | 83,80 | 83,90 | 83,80 | 83,85 | 0,48% | - |
| 24.09.2025 | 82,70 | 85,00 | 82,30 | 83,45 | 0,24% | 1,00 |
| 23.09.2025 | 82,40 | 84,85 | 82,10 | 83,25 | 0,85% | 385,00 |
| 22.09.2025 | 81,75 | 82,60 | 79,50 | 82,55 | 3,19% | 49,00 |
| 19.09.2025 | 82,50 | 83,75 | 80,00 | 80,00 | -0,81% | 81,00 |
| 18.09.2025 | 77,20 | 80,95 | 76,70 | 80,65 | 5,91% | 122,00 |
| 17.09.2025 | 77,50 | 77,70 | 76,10 | 76,15 | -2,12% | 1,00 |
| 16.09.2025 | 77,30 | 78,35 | 76,60 | 77,80 | 0,52% | 3,00 |
| 15.09.2025 | 76,80 | 78,50 | 76,60 | 77,40 | 0,58% | - |
| 12.09.2025 | 77,80 | 79,30 | 76,80 | 76,95 | -1,72% | 70,00 |
| 11.09.2025 | 78,40 | 78,50 | 78,30 | 78,30 | 0,00% | - |
| 10.09.2025 | 78,20 | 79,70 | 78,20 | 78,30 | -0,45% | 66,00 |
| 09.09.2025 | 78,80 | 78,85 | 78,60 | 78,65 | 0,25% | - |
| 08.09.2025 | 76,70 | 78,45 | 76,10 | 78,45 | 2,21% | 24,00 |
| 05.09.2025 | 76,50 | 77,90 | 75,95 | 76,75 | 0,52% | 16,00 |
| 04.09.2025 | 77,40 | 77,55 | 75,55 | 76,35 | -0,84% | 4,00 |
| 03.09.2025 | 78,30 | 80,00 | 76,60 | 77,00 | -1,91% | 51,00 |
| 02.09.2025 | 80,50 | 80,55 | 77,40 | 78,50 | -2,48% | - |
| 01.09.2025 | 81,70 | 82,10 | 79,75 | 80,50 | -1,47% | 463,00 |
| 29.08.2025 | 84,00 | 84,50 | 81,55 | 81,70 | -2,97% | 20,00 |
| 28.08.2025 | 83,90 | 85,65 | 83,85 | 84,20 | 0,24% | 7,00 |
| 27.08.2025 | 84,50 | 84,95 | 83,65 | 84,00 | -0,53% | 3,00 |
| 26.08.2025 | 85,60 | 85,60 | 83,55 | 84,45 | -1,17% | 7,00 |
| 25.08.2025 | 85,90 | 86,05 | 84,95 | 85,45 | -0,41% | 151,00 |