124,300€
11,18%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 113,90 | 118,90 | 113,20 | 118,40 | 5,90% | 136,00 |
| 06.11.2026 | 110,80 | 114,20 | 110,00 | 111,80 | 3,33% | 303,00 |
| 05.11.2026 | 119,10 | 119,70 | 108,10 | 108,20 | -9,61% | 228,00 |
| 04.11.2026 | 124,00 | 127,00 | 118,40 | 119,70 | -4,70% | 26,00 |
| 03.11.2026 | 121,00 | 126,30 | 118,40 | 125,60 | 3,20% | 528,00 |
| 02.11.2026 | 119,50 | 124,70 | 119,50 | 121,70 | 1,76% | 321,00 |
| 30.10.2026 | 129,60 | 129,60 | 118,40 | 119,60 | -7,79% | 469,00 |
| 29.10.2026 | 128,80 | 130,90 | 127,30 | 129,70 | 0,86% | - |
| 28.10.2026 | 127,90 | 130,60 | 127,10 | 128,60 | 0,31% | 546,00 |
| 27.10.2026 | 125,30 | 128,60 | 123,60 | 128,20 | 4,23% | - |
| 26.10.2026 | 121,50 | 124,80 | 120,00 | 123,00 | 1,74% | 161,00 |
| 23.10.2026 | 122,20 | 124,70 | 118,40 | 120,90 | -5,55% | 136,00 |
| 22.10.2026 | 131,80 | 132,00 | 126,70 | 128,00 | -3,03% | 13,00 |
| 21.10.2026 | 129,40 | 133,50 | 129,40 | 132,00 | 1,62% | 234,00 |
| 20.10.2026 | 131,00 | 131,60 | 126,20 | 129,90 | -0,84% | 237,00 |
| 19.10.2026 | 127,20 | 132,50 | 126,80 | 131,00 | 1,79% | 924,00 |
| 16.10.2026 | 129,30 | 130,70 | 126,60 | 128,70 | 0,86% | 190,00 |
| 15.10.2026 | 133,60 | 133,60 | 122,50 | 127,60 | -4,63% | 170,00 |
| 14.10.2026 | 132,60 | 135,40 | 132,10 | 133,80 | 1,29% | 143,00 |
| 13.10.2026 | 139,80 | 140,00 | 131,20 | 132,10 | -7,04% | 155,00 |
| 12.10.2026 | 146,70 | 147,70 | 141,60 | 142,10 | -3,99% | 3,00 |
| 09.10.2026 | 146,60 | 151,60 | 146,30 | 148,00 | 1,44% | 508,00 |
| 08.10.2026 | 155,90 | 155,90 | 145,80 | 145,90 | -6,29% | 85,00 |
| 07.10.2026 | 160,80 | 161,80 | 154,00 | 155,70 | -3,59% | 2,00 |
| 06.10.2026 | 158,40 | 162,50 | 158,00 | 161,50 | 1,89% | 33,00 |
| 05.10.2026 | 160,20 | 163,30 | 158,20 | 158,50 | -1,18% | - |
| 02.10.2026 | 157,20 | 160,70 | 156,20 | 160,40 | 3,42% | 56,00 |
| 01.10.2026 | 154,40 | 159,70 | 153,90 | 155,10 | 0,98% | 335,00 |
| 30.09.2026 | 153,20 | 155,70 | 151,90 | 153,60 | 1,32% | 266,00 |
| 29.09.2026 | 145,30 | 153,30 | 144,30 | 151,60 | 4,55% | 4,00 |
| 28.09.2026 | 145,80 | 146,90 | 142,50 | 145,00 | -1,02% | 5,00 |
| 25.09.2026 | 146,30 | 147,90 | 144,90 | 146,50 | 0,21% | 60,00 |
| 24.09.2026 | 150,70 | 151,80 | 144,40 | 146,20 | -3,56% | 213,00 |
| 23.09.2026 | 156,00 | 156,20 | 151,20 | 151,60 | 0,13% | 321,00 |
| 22.09.2026 | 149,80 | 151,90 | 147,30 | 151,40 | 1,41% | 103,00 |
| 21.09.2026 | 141,40 | 149,80 | 141,30 | 149,30 | 6,04% | 679,00 |
| 18.09.2026 | 139,60 | 143,70 | 139,60 | 140,80 | 0,50% | 64,00 |
| 17.09.2026 | 139,50 | 142,30 | 135,30 | 140,10 | 0,57% | 76,00 |
| 16.09.2026 | 135,60 | 145,00 | 135,60 | 139,30 | 2,43% | 8,00 |
| 15.09.2026 | 131,50 | 136,20 | 131,30 | 136,00 | 2,72% | - |
| 14.09.2026 | 142,20 | 142,20 | 131,30 | 132,40 | -6,89% | 11,00 |
| 11.09.2026 | 140,60 | 143,20 | 140,30 | 142,20 | 1,43% | 3,00 |
| 10.09.2026 | 142,60 | 143,70 | 140,00 | 140,20 | -1,48% | - |
| 09.09.2026 | 142,40 | 142,90 | 139,20 | 142,30 | -0,49% | 8,00 |
| 08.09.2026 | 145,10 | 145,40 | 140,70 | 143,00 | -1,52% | 353,00 |
| 07.09.2026 | 139,50 | 145,20 | 139,30 | 145,20 | 3,79% | 219,00 |
| 04.09.2026 | 134,30 | 140,00 | 134,20 | 139,90 | 5,58% | 48,00 |
| 03.09.2026 | 135,30 | 135,90 | 131,90 | 132,50 | 1,53% | - |
| 02.09.2026 | 130,80 | 131,70 | 129,20 | 130,50 | -0,46% | 710,00 |
| 01.09.2026 | 131,60 | 133,40 | 128,70 | 131,10 | -1,21% | 70,00 |
| 31.08.2026 | 132,30 | 133,60 | 131,40 | 132,70 | 0,61% | 120,00 |
| 28.08.2026 | 133,20 | 135,90 | 131,30 | 131,90 | -1,05% | 229,00 |
| 27.08.2026 | 133,00 | 136,10 | 132,50 | 133,30 | -1,70% | 754,00 |
| 26.08.2026 | 136,00 | 136,30 | 134,70 | 135,60 | -0,37% | - |
| 25.08.2026 | 133,00 | 136,40 | 132,40 | 136,10 | 3,42% | 61,00 |
| 24.08.2026 | 136,30 | 137,50 | 131,60 | 131,60 | -5,12% | 595,00 |
| 21.08.2026 | 137,30 | 140,00 | 137,30 | 138,70 | -0,29% | 31,00 |
| 20.08.2026 | 139,50 | 142,10 | 137,50 | 139,10 | -1,28% | - |
| 19.08.2026 | 145,80 | 148,90 | 140,30 | 140,90 | -3,36% | 259,00 |
| 18.08.2026 | 154,30 | 154,30 | 143,70 | 145,80 | -4,39% | 157,00 |
| 17.08.2026 | 150,70 | 155,30 | 150,70 | 152,50 | 0,53% | 154,00 |
| 14.08.2026 | 151,30 | 152,40 | 150,00 | 151,70 | 0,60% | 395,00 |
| 13.08.2026 | 152,50 | 153,50 | 149,70 | 150,80 | -2,46% | 42,00 |
| 12.08.2026 | 150,70 | 157,10 | 150,60 | 154,60 | 0,13% | 229,00 |
| 11.08.2026 | 148,00 | 155,60 | 145,90 | 154,40 | 3,49% | 126,00 |
| 10.08.2026 | 146,20 | 157,00 | 145,90 | 149,20 | 1,50% | 514,00 |
| 07.08.2026 | 145,40 | 150,10 | 144,70 | 147,00 | 2,73% | 203,00 |
| 06.08.2026 | 147,90 | 148,30 | 141,90 | 143,10 | -3,05% | - |
| 05.08.2026 | 142,70 | 151,10 | 142,60 | 147,60 | 5,73% | 403,00 |
| 04.08.2026 | 149,40 | 155,00 | 138,40 | 139,60 | -6,62% | 1.828,00 |
| 03.08.2026 | 146,40 | 149,50 | 142,80 | 149,50 | 2,12% | 277,00 |
| 31.07.2026 | 144,00 | 150,60 | 144,00 | 146,40 | 1,31% | 243,00 |
| 30.07.2026 | 137,90 | 144,60 | 137,60 | 144,50 | 3,81% | 182,00 |
| 29.07.2026 | 144,70 | 145,60 | 137,30 | 139,20 | -4,20% | 311,00 |
| 28.07.2026 | 149,80 | 150,10 | 140,00 | 145,30 | -4,78% | 271,00 |
| 27.07.2026 | 160,40 | 161,30 | 151,10 | 152,60 | -4,27% | 170,00 |
| 24.07.2026 | 161,80 | 163,90 | 158,20 | 159,40 | 0,13% | 3,00 |
| 23.07.2026 | 161,00 | 161,30 | 153,10 | 159,20 | 0,38% | - |
| 22.07.2026 | 160,60 | 160,80 | 157,30 | 158,60 | -0,38% | 59,00 |
| 21.07.2026 | 151,60 | 159,40 | 151,60 | 159,20 | 2,78% | 167,00 |
| 20.07.2026 | 157,30 | 158,00 | 153,50 | 154,90 | -1,21% | 206,00 |
| 17.07.2026 | 159,30 | 159,30 | 151,20 | 156,80 | 0,00% | 117,00 |
| 16.07.2026 | 157,90 | 159,10 | 155,30 | 156,80 | -0,82% | - |
| 15.07.2026 | 160,90 | 164,20 | 157,30 | 158,10 | -2,04% | 314,00 |
| 14.07.2026 | 162,40 | 165,50 | 158,50 | 161,40 | -1,34% | 446,00 |
| 13.07.2026 | 170,20 | 170,20 | 163,00 | 163,60 | -3,71% | 7,00 |
| 10.07.2026 | 168,60 | 170,00 | 165,60 | 169,90 | 0,35% | 100,00 |
| 09.07.2026 | 160,60 | 170,90 | 160,40 | 169,30 | 5,75% | 149,00 |
| 08.07.2026 | 160,40 | 162,30 | 157,10 | 160,10 | -2,79% | 224,00 |
| 07.07.2026 | 172,10 | 172,10 | 163,40 | 164,70 | -3,91% | 508,00 |
| 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 |