170,000€
-0,82%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 172,10 | 172,10 | 169,30 | 169,60 | -1,05% | - |
| 06.07.2026 | 176,90 | 176,90 | 167,40 | 171,40 | -3,16% | 22,00 |
| 03.07.2026 | 174,50 | 179,30 | 174,50 | 177,00 | -3,38% | 159,00 |
| 02.07.2026 | 179,80 | 186,50 | 173,80 | 183,20 | 3,44% | 353,00 |
| 01.07.2026 | 179,90 | 183,10 | 177,10 | 177,10 | -2,10% | 1.046,00 |
| 30.06.2026 | 176,60 | 183,10 | 176,60 | 180,90 | 2,55% | 161,00 |
| 29.06.2026 | 177,40 | 182,70 | 172,90 | 176,40 | -0,06% | 61,00 |
| 26.06.2026 | 177,60 | 178,30 | 174,00 | 176,50 | -0,62% | 108,00 |
| 25.06.2026 | 178,90 | 183,80 | 173,40 | 177,60 | -0,39% | 363,00 |
| 24.06.2026 | 183,20 | 185,90 | 176,50 | 178,30 | -2,57% | 271,00 |
| 23.06.2026 | 185,20 | 185,90 | 178,30 | 183,00 | -2,81% | 243,00 |
| 22.06.2026 | 181,50 | 190,20 | 181,50 | 188,30 | 3,52% | 30,00 |
| 19.06.2026 | 178,30 | 182,80 | 176,70 | 181,90 | 4,18% | 210,00 |
| 18.06.2026 | 172,10 | 176,80 | 172,10 | 174,60 | 1,10% | - |
| 17.06.2026 | 170,20 | 173,00 | 168,10 | 172,70 | -2,15% | 135,00 |
| 16.06.2026 | 174,60 | 177,70 | 173,30 | 176,50 | 0,97% | 62,00 |
| 15.06.2026 | 178,10 | 178,40 | 172,90 | 174,80 | 1,63% | 307,00 |
| 12.06.2026 | 170,30 | 172,90 | 166,30 | 172,00 | 2,69% | 50,00 |
| 11.06.2026 | 158,90 | 168,40 | 158,50 | 167,50 | 6,28% | 432,00 |
| 10.06.2026 | 166,90 | 169,00 | 156,00 | 157,60 | -5,63% | 140,00 |
| 09.06.2026 | 177,60 | 179,00 | 165,80 | 167,00 | -5,86% | 279,00 |
| 08.06.2026 | 174,70 | 178,50 | 172,90 | 177,40 | -0,22% | 86,00 |
| 05.06.2026 | 180,80 | 182,10 | 175,30 | 177,80 | -0,11% | 292,00 |
| 04.06.2026 | 186,10 | 187,00 | 177,90 | 178,00 | -3,52% | 47,00 |
| 03.06.2026 | 188,70 | 191,10 | 182,50 | 184,50 | -0,43% | 807,00 |
| 02.06.2026 | 175,60 | 186,00 | 175,10 | 185,30 | 5,76% | 117,00 |
| 01.06.2026 | 178,20 | 183,20 | 174,10 | 175,20 | -1,96% | 190,00 |
| 29.05.2026 | 181,10 | 182,20 | 176,80 | 178,70 | -1,87% | 110,00 |
| 28.05.2026 | 181,10 | 185,60 | 181,00 | 182,10 | -0,98% | 15,00 |
| 27.05.2026 | 185,50 | 187,60 | 181,30 | 183,90 | -1,66% | 59,00 |
| 26.05.2026 | 189,00 | 189,00 | 186,70 | 187,00 | -1,06% | 100,00 |
| 25.05.2026 | 192,40 | 192,40 | 187,80 | 189,00 | 0,43% | 303,00 |
| 22.05.2026 | 184,10 | 189,70 | 183,50 | 188,20 | 3,52% | 202,00 |
| 21.05.2026 | 183,00 | 184,50 | 180,20 | 181,80 | 3,24% | 324,00 |
| 20.05.2026 | 175,50 | 178,70 | 173,40 | 176,10 | 0,17% | - |
| 19.05.2026 | 176,30 | 177,70 | 171,50 | 175,80 | -1,01% | 279,00 |
| 18.05.2026 | 173,90 | 181,30 | 173,60 | 177,60 | 0,57% | 693,00 |
| 15.05.2026 | 175,80 | 183,00 | 173,50 | 176,60 | -1,56% | 254,00 |
| 14.05.2026 | 175,50 | 179,60 | 174,70 | 179,40 | 1,82% | 232,00 |
| 13.05.2026 | 169,30 | 178,40 | 169,10 | 176,20 | 0,46% | 921,00 |
| 12.05.2026 | 176,40 | 182,80 | 174,20 | 175,40 | -0,68% | 1.127,00 |
| 11.05.2026 | 206,00 | 207,50 | 173,80 | 176,60 | -11,35% | 786,00 |
| 08.05.2026 | 193,50 | 200,65 | 193,00 | 199,20 | 5,51% | 493,00 |
| 07.05.2026 | 187,70 | 188,80 | 187,30 | 188,80 | 0,59% | - |
| 06.05.2026 | 191,00 | 194,60 | 185,80 | 187,70 | -1,88% | 514,00 |
| 05.05.2026 | 183,60 | 197,60 | 176,00 | 191,30 | 4,02% | 1.176,00 |
| 04.05.2026 | 183,30 | 195,90 | 181,50 | 183,90 | 0,99% | 549,00 |
| 30.04.2026 | 178,20 | 183,00 | 176,40 | 182,10 | 2,36% | 26,00 |
| 29.04.2026 | 171,50 | 178,80 | 171,50 | 177,90 | 4,34% | 829,00 |
| 28.04.2026 | 173,60 | 174,30 | 170,40 | 170,50 | -1,22% | 115,00 |
| 27.04.2026 | 176,20 | 180,30 | 171,50 | 172,60 | -2,43% | 127,00 |
| 24.04.2026 | 177,30 | 180,80 | 175,40 | 176,90 | -0,62% | 481,00 |
| 23.04.2026 | 172,10 | 179,60 | 170,50 | 178,00 | 2,59% | 538,00 |
| 22.04.2026 | 169,60 | 176,00 | 169,10 | 173,50 | 1,46% | 303,00 |
| 21.04.2026 | 173,90 | 175,40 | 169,70 | 171,00 | -1,89% | 274,00 |
| 20.04.2026 | 170,70 | 174,80 | 167,60 | 174,30 | 1,04% | 45,00 |
| 17.04.2026 | 171,00 | 177,30 | 168,30 | 172,50 | 1,83% | 347,00 |
| 16.04.2026 | 168,90 | 171,60 | 168,40 | 169,40 | 0,71% | 378,00 |
| 15.04.2026 | 167,90 | 171,90 | 167,10 | 168,20 | 1,57% | 1.157,00 |
| 14.04.2026 | 172,20 | 172,40 | 163,70 | 165,60 | -4,72% | 178,00 |
| 13.04.2026 | 174,50 | 174,50 | 168,20 | 173,80 | -1,14% | 388,00 |
| 10.04.2026 | 166,70 | 179,30 | 166,30 | 175,80 | 10,57% | 259,00 |
| 09.04.2026 | 157,00 | 160,20 | 152,30 | 159,00 | 4,33% | 84,00 |
| 08.04.2026 | 145,40 | 154,70 | 145,40 | 152,40 | 5,39% | 286,00 |
| 07.04.2026 | 149,10 | 150,80 | 144,20 | 144,60 | -2,03% | 101,00 |
| 02.04.2026 | 146,60 | 149,60 | 143,10 | 147,60 | 0,07% | 128,00 |
| 01.04.2026 | 147,70 | 149,90 | 146,30 | 147,50 | 2,64% | 342,00 |
| 31.03.2026 | 139,30 | 144,80 | 134,50 | 143,70 | 3,60% | 83,00 |
| 30.03.2026 | 142,50 | 147,00 | 138,40 | 138,70 | -2,60% | 281,00 |
| 27.03.2026 | 150,50 | 152,10 | 141,00 | 142,40 | -5,07% | 178,00 |
| 26.03.2026 | 151,50 | 151,50 | 145,00 | 150,00 | 2,11% | 84,00 |
| 25.03.2026 | 147,40 | 147,40 | 146,90 | 146,90 | 2,44% | - |
| 24.03.2026 | 144,20 | 146,70 | 141,30 | 143,40 | -1,78% | 99,00 |
| 23.03.2026 | 134,90 | 149,20 | 130,40 | 146,00 | 5,42% | 246,00 |
| 20.03.2026 | 141,20 | 141,20 | 137,80 | 138,50 | 0,80% | 24,00 |
| 19.03.2026 | 134,00 | 143,10 | 127,90 | 137,40 | 0,29% | 1.171,00 |
| 18.03.2026 | 136,60 | 141,10 | 136,60 | 137,00 | -0,51% | 325,00 |
| 17.03.2026 | 139,10 | 140,20 | 134,50 | 137,70 | -2,48% | 490,00 |
| 16.03.2026 | 142,10 | 143,80 | 140,80 | 141,20 | 0,64% | 12,00 |
| 13.03.2026 | 137,40 | 141,30 | 135,80 | 140,30 | 1,74% | 216,00 |
| 12.03.2026 | 141,00 | 141,20 | 136,50 | 137,90 | -2,48% | 636,00 |
| 11.03.2026 | 140,20 | 142,50 | 138,50 | 141,40 | -1,74% | 126,00 |
| 10.03.2026 | 141,80 | 145,40 | 141,70 | 143,90 | 1,20% | 401,00 |
| 09.03.2026 | 137,00 | 143,40 | 125,10 | 142,20 | -0,49% | 937,00 |
| 06.03.2026 | 146,00 | 146,10 | 141,20 | 142,90 | -5,92% | 325,00 |
| 05.03.2026 | 149,40 | 152,90 | 148,00 | 151,90 | 5,56% | 9,00 |
| 04.03.2026 | 146,20 | 146,20 | 143,70 | 143,90 | -0,90% | 100,00 |
| 03.03.2026 | 150,60 | 150,80 | 142,60 | 145,20 | -4,85% | 365,00 |
| 02.03.2026 | 144,40 | 154,00 | 139,30 | 152,60 | 4,38% | 1.714,00 |
| 27.02.2026 | 146,70 | 146,70 | 146,20 | 146,20 | -0,27% | - |
| 26.02.2026 | 140,50 | 150,20 | 140,10 | 146,60 | 4,05% | 1.047,00 |
| 25.02.2026 | 141,50 | 143,20 | 137,90 | 140,90 | 0,86% | 471,00 |
| 24.02.2026 | 128,80 | 144,20 | 127,20 | 139,70 | 9,14% | 479,00 |
| 23.02.2026 | 126,80 | 129,00 | 124,50 | 128,00 | -0,08% | 341,00 |
| 20.02.2026 | 127,80 | 128,20 | 124,70 | 128,10 | -0,39% | 149,00 |
| 19.02.2026 | 129,30 | 130,40 | 127,80 | 128,60 | 3,38% | - |
| 18.02.2026 | 124,00 | 124,60 | 124,00 | 124,40 | 0,32% | - |
| 17.02.2026 | 121,20 | 124,00 | 118,50 | 124,00 | 1,97% | 2,00 |
| 16.02.2026 | 119,90 | 122,30 | 119,60 | 121,60 | 2,18% | 223,00 |
| 13.02.2026 | 119,00 | 119,10 | 118,60 | 119,00 | -0,83% | - |