81,650€
-3,03%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2025 | 83,80 | 86,20 | 83,35 | 85,80 | 2,57% | - |
| 21.08.2025 | 84,40 | 85,80 | 83,45 | 83,65 | -1,12% | 172,00 |
| 20.08.2025 | 85,60 | 85,75 | 83,55 | 84,60 | -1,23% | 356,00 |
| 19.08.2025 | 85,85 | 88,10 | 85,25 | 85,65 | -0,23% | 7,00 |
| 18.08.2025 | 87,40 | 87,75 | 85,85 | 85,85 | -1,77% | 540,00 |
| 15.08.2025 | 87,55 | 89,60 | 86,45 | 87,40 | -0,17% | 1,00 |
| 14.08.2025 | 87,70 | 89,35 | 87,30 | 87,55 | -0,51% | 1,00 |
| 13.08.2025 | 90,10 | 90,65 | 87,55 | 88,00 | -2,33% | - |
| 12.08.2025 | 87,10 | 90,15 | 86,85 | 90,10 | 3,44% | 611,00 |
| 11.08.2025 | 88,20 | 88,60 | 87,00 | 87,10 | -1,36% | 11,00 |
| 08.08.2025 | 85,80 | 88,55 | 84,80 | 88,30 | 2,91% | 17,00 |
| 07.08.2025 | 85,80 | 87,30 | 85,10 | 85,80 | -0,12% | 574,00 |
| 06.08.2025 | 89,60 | 90,05 | 85,80 | 85,90 | -3,81% | 100,00 |
| 05.08.2025 | 88,10 | 90,10 | 88,10 | 89,30 | 1,30% | 121,00 |
| 04.08.2025 | 88,00 | 88,85 | 87,35 | 88,15 | 0,06% | 147,00 |
| 01.08.2025 | 86,30 | 88,40 | 84,80 | 88,10 | 2,03% | 845,00 |
| 31.07.2025 | 94,70 | 94,75 | 84,65 | 86,35 | -8,82% | 1.105,00 |
| 30.07.2025 | 92,70 | 95,35 | 92,65 | 94,70 | 2,27% | 276,00 |
| 29.07.2025 | 88,10 | 94,75 | 88,10 | 92,60 | 5,29% | 263,00 |
| 28.07.2025 | 90,90 | 93,35 | 87,55 | 87,95 | -3,25% | 11,00 |
| 25.07.2025 | 91,80 | 92,75 | 90,30 | 90,90 | -1,20% | 13,00 |
| 24.07.2025 | 91,90 | 92,15 | 88,65 | 92,00 | 0,11% | 85,00 |
| 23.07.2025 | 92,80 | 94,10 | 90,30 | 91,90 | -0,86% | 241,00 |
| 22.07.2025 | 97,10 | 97,10 | 92,15 | 92,70 | -4,24% | 486,00 |
| 21.07.2025 | 96,60 | 98,15 | 96,50 | 96,80 | 0,16% | 302,00 |
| 18.07.2025 | 98,40 | 98,75 | 96,60 | 96,65 | -1,68% | 245,00 |
| 17.07.2025 | 93,60 | 98,50 | 93,05 | 98,30 | 5,47% | 531,00 |
| 16.07.2025 | 94,10 | 94,80 | 91,90 | 93,20 | -0,96% | 172,00 |
| 15.07.2025 | 93,50 | 95,35 | 93,50 | 94,10 | 0,43% | 155,00 |
| 14.07.2025 | 93,40 | 94,30 | 90,90 | 93,70 | -1,16% | 289,00 |
| 11.07.2025 | 96,00 | 96,60 | 94,25 | 94,80 | -1,30% | 250,00 |
| 10.07.2025 | 92,85 | 96,75 | 92,40 | 96,05 | 3,50% | 447,00 |
| 09.07.2025 | 93,60 | 94,90 | 92,20 | 92,80 | -0,70% | 286,00 |
| 08.07.2025 | 91,40 | 94,80 | 0,00 | 93,45 | 2,24% | 788,00 |
| 07.07.2025 | 91,40 | 92,35 | 90,90 | 91,40 | 0,00% | 144,00 |
| 04.07.2025 | 91,90 | 92,00 | 90,85 | 91,40 | -0,76% | 75,00 |
| 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 |