58,600€
-1,18%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 59,40 | 59,80 | 57,90 | 59,00 | -0,51% | 1.384,00 |
| 24.04.2025 | 55,80 | 59,30 | 55,20 | 59,30 | 5,33% | 2.187,00 |
| 23.04.2025 | 53,90 | 57,20 | 53,90 | 56,30 | 5,23% | 1.774,00 |
| 22.04.2025 | 53,90 | 53,90 | 52,60 | 53,50 | -2,90% | 1.026,00 |
| 17.04.2025 | 53,30 | 55,10 | 53,30 | 55,10 | 2,23% | 280,00 |
| 16.04.2025 | 55,10 | 55,40 | 52,90 | 53,90 | -4,09% | 2.018,00 |
| 15.04.2025 | 55,10 | 56,20 | 54,80 | 56,20 | 2,74% | 1.623,00 |
| 14.04.2025 | 55,10 | 56,50 | 53,70 | 54,70 | 0,55% | 2.756,00 |
| 11.04.2025 | 54,50 | 55,20 | 52,70 | 54,40 | -0,37% | 1.620,00 |
| 10.04.2025 | 57,00 | 57,60 | 53,50 | 54,60 | -2,50% | 7.528,00 |
| 09.04.2025 | 49,10 | 56,00 | 47,60 | 56,00 | 12,00% | 3.526,00 |
| 08.04.2025 | 51,10 | 52,90 | 50,00 | 50,00 | -2,53% | 5.463,00 |
| 07.04.2025 | 50,50 | 53,50 | 47,00 | 51,30 | -1,35% | 4.375,00 |
| 04.04.2025 | 54,90 | 55,80 | 50,50 | 52,00 | -4,59% | 9.647,00 |
| 03.04.2025 | 57,10 | 58,30 | 54,40 | 54,50 | -7,94% | 8.384,00 |
| 02.04.2025 | 59,50 | 59,70 | 57,50 | 59,20 | 1,20% | 4.113,00 |
| 01.04.2025 | 58,90 | 59,90 | 58,00 | 58,50 | -0,68% | 1.744,00 |
| 31.03.2025 | 61,80 | 61,80 | 57,70 | 58,90 | -3,60% | 4.754,00 |
| 28.03.2025 | 62,80 | 62,80 | 60,20 | 61,10 | -3,17% | 2.915,00 |
| 27.03.2025 | 65,50 | 65,50 | 59,00 | 63,10 | -3,22% | 4.162,00 |
| 26.03.2025 | 67,30 | 67,30 | 64,70 | 65,20 | -1,95% | 3.490,00 |
| 25.03.2025 | 65,90 | 67,40 | 65,40 | 66,50 | 0,00% | 6.453,00 |
| 24.03.2025 | 67,20 | 67,30 | 65,00 | 66,50 | -0,30% | 2.252,00 |
| 21.03.2025 | 67,00 | 67,60 | 65,50 | 66,70 | -0,60% | 1.655,00 |
| 20.03.2025 | 70,50 | 72,00 | 65,20 | 67,10 | -3,87% | 2.787,00 |
| 19.03.2025 | 68,90 | 69,90 | 68,80 | 69,80 | 1,75% | 1.164,00 |
| 18.03.2025 | 68,80 | 71,20 | 68,00 | 68,60 | -0,29% | 2.110,00 |
| 17.03.2025 | 68,10 | 68,90 | 66,00 | 68,80 | 2,53% | 1.784,00 |
| 14.03.2025 | 66,00 | 67,10 | 63,50 | 67,10 | 5,01% | 2.104,00 |
| 13.03.2025 | 66,80 | 68,00 | 63,70 | 63,90 | -4,77% | 3.118,00 |
| 12.03.2025 | 65,70 | 67,20 | 65,70 | 67,10 | 2,76% | 945,00 |
| 11.03.2025 | 66,30 | 67,50 | 64,90 | 65,30 | -2,68% | 2.383,00 |
| 10.03.2025 | 70,00 | 70,00 | 65,70 | 67,10 | -1,47% | 1.294,00 |
| 07.03.2025 | 68,90 | 69,50 | 68,10 | 68,10 | -2,44% | 413,00 |
| 06.03.2025 | 69,40 | 70,70 | 68,80 | 69,80 | 1,16% | 1.979,00 |
| 05.03.2025 | 67,60 | 69,70 | 67,50 | 69,00 | 2,53% | 1.627,00 |
| 04.03.2025 | 70,00 | 70,00 | 65,30 | 67,30 | -3,99% | 7.055,00 |
| 03.03.2025 | 67,80 | 73,00 | 67,50 | 70,10 | 5,57% | 5.932,00 |
| 28.02.2025 | 67,80 | 68,00 | 66,40 | 66,40 | -2,21% | 2.227,00 |
| 27.02.2025 | 69,30 | 70,10 | 67,90 | 67,90 | -2,02% | 3.993,00 |
| 26.02.2025 | 70,30 | 71,00 | 69,30 | 69,30 | -0,29% | 1.617,00 |
| 25.02.2025 | 72,50 | 72,50 | 69,30 | 69,50 | -4,40% | 1.092,00 |
| 24.02.2025 | 71,90 | 73,20 | 71,30 | 72,70 | 3,27% | 1.340,00 |
| 21.02.2025 | 71,60 | 73,00 | 70,40 | 70,40 | -1,68% | 2.335,00 |
| 20.02.2025 | 73,00 | 74,30 | 71,50 | 71,60 | -1,38% | 2.551,00 |
| 19.02.2025 | 69,30 | 74,40 | 69,20 | 72,60 | 4,16% | 10.573,00 |
| 18.02.2025 | 73,90 | 73,90 | 66,30 | 69,70 | -5,30% | 23.957,00 |
| 17.02.2025 | 71,60 | 73,90 | 71,60 | 73,60 | 2,79% | 3.349,00 |
| 14.02.2025 | 72,50 | 73,20 | 71,60 | 71,60 | -1,10% | 3.767,00 |
| 13.02.2025 | 71,30 | 72,70 | 70,60 | 72,40 | 2,12% | 2.073,00 |
| 12.02.2025 | 70,70 | 73,90 | 69,10 | 70,90 | 0,28% | 2.480,00 |
| 11.02.2025 | 69,30 | 71,00 | 68,20 | 70,70 | 1,87% | 2.026,00 |
| 10.02.2025 | 68,40 | 69,50 | 68,10 | 69,40 | 1,02% | 1.637,00 |
| 07.02.2025 | 69,50 | 69,50 | 68,00 | 68,70 | -1,29% | 1.354,00 |
| 06.02.2025 | 68,60 | 69,60 | 68,00 | 69,60 | 1,31% | 1.834,00 |
| 05.02.2025 | 70,00 | 70,00 | 67,40 | 68,70 | -2,97% | 4.516,00 |
| 04.02.2025 | 69,10 | 71,10 | 68,80 | 70,80 | 3,36% | 2.743,00 |
| 03.02.2025 | 69,90 | 69,90 | 67,60 | 68,50 | -4,06% | 4.138,00 |
| 31.01.2025 | 69,90 | 71,70 | 69,90 | 71,40 | 2,44% | 1.668,00 |
| 30.01.2025 | 72,30 | 72,40 | 69,70 | 69,70 | -3,60% | 2.366,00 |
| 29.01.2025 | 75,00 | 75,00 | 71,10 | 72,30 | -2,43% | 1.413,00 |
| 28.01.2025 | 76,10 | 76,40 | 73,10 | 74,10 | -0,94% | 2.176,00 |
| 27.01.2025 | 75,60 | 76,50 | 72,00 | 74,80 | -1,19% | 5.385,00 |
| 24.01.2025 | 76,40 | 77,00 | 75,60 | 75,70 | -0,53% | 1.674,00 |
| 23.01.2025 | 75,80 | 76,70 | 74,40 | 76,10 | -0,65% | 1.323,00 |
| 22.01.2025 | 76,60 | 77,40 | 75,60 | 76,60 | 0,26% | 2.084,00 |
| 21.01.2025 | 77,20 | 77,20 | 75,80 | 76,40 | -0,26% | 2.158,00 |
| 20.01.2025 | 76,70 | 77,70 | 75,00 | 76,60 | -0,39% | 5.690,00 |
| 17.01.2025 | 75,20 | 76,90 | 74,10 | 76,90 | 3,22% | 2.872,00 |
| 16.01.2025 | 75,00 | 75,50 | 72,60 | 74,50 | -0,40% | 2.318,00 |
| 15.01.2025 | 74,30 | 74,80 | 73,00 | 74,80 | 1,91% | 2.959,00 |
| 14.01.2025 | 74,60 | 75,40 | 72,90 | 73,40 | -2,13% | 2.684,00 |
| 13.01.2025 | 78,50 | 78,50 | 73,80 | 75,00 | -5,06% | 4.434,00 |
| 10.01.2025 | 77,20 | 79,50 | 77,00 | 79,00 | 1,94% | 5.716,00 |
| 09.01.2025 | 74,60 | 77,70 | 74,60 | 77,50 | 2,38% | 3.889,00 |
| 08.01.2025 | 76,10 | 76,50 | 74,00 | 75,70 | -0,53% | 4.838,00 |
| 07.01.2025 | 78,00 | 80,90 | 76,10 | 76,10 | -1,93% | 14.619,00 |
| 06.01.2025 | 68,90 | 78,90 | 68,00 | 77,60 | 12,46% | 12.148,00 |
| 03.01.2025 | 67,20 | 69,00 | 66,60 | 69,00 | 2,37% | 591,00 |
| 02.01.2025 | 68,30 | 68,30 | 66,10 | 67,40 | -0,88% | 1.311,00 |
| 30.12.2024 | 69,20 | 69,20 | 68,00 | 68,00 | -2,30% | 1.263,00 |
| 27.12.2024 | 66,60 | 69,60 | 66,60 | 69,60 | 4,50% | 2.506,00 |
| 23.12.2024 | 68,80 | 69,00 | 66,60 | 66,60 | -3,06% | 1.519,00 |
| 20.12.2024 | 66,00 | 68,70 | 65,40 | 68,70 | 3,46% | 1.311,00 |
| 19.12.2024 | 69,00 | 69,30 | 66,30 | 66,40 | -4,05% | 4.353,00 |
| 18.12.2024 | 69,60 | 71,40 | 69,20 | 69,20 | 0,00% | 3.002,00 |
| 17.12.2024 | 67,90 | 70,30 | 67,00 | 69,20 | 2,22% | 5.536,00 |
| 16.12.2024 | 68,60 | 68,70 | 66,60 | 67,70 | -1,31% | 2.584,00 |
| 13.12.2024 | 67,60 | 68,90 | 67,40 | 68,60 | 1,63% | 3.147,00 |
| 12.12.2024 | 66,90 | 67,90 | 65,80 | 67,50 | 2,43% | 1.187,00 |
| 11.12.2024 | 67,00 | 67,90 | 65,90 | 65,90 | -1,49% | 800,00 |
| 10.12.2024 | 65,70 | 67,90 | 65,20 | 66,90 | 0,00% | 3.977,00 |
| 09.12.2024 | 66,90 | 67,70 | 65,70 | 66,90 | 0,75% | 3.486,00 |
| 06.12.2024 | 64,30 | 66,80 | 64,10 | 66,40 | 2,00% | 5.367,00 |
| 05.12.2024 | 63,40 | 65,10 | 63,40 | 65,10 | 2,68% | 4.311,00 |
| 04.12.2024 | 59,90 | 64,40 | 59,90 | 63,40 | 6,02% | 2.841,00 |
| 03.12.2024 | 59,40 | 59,90 | 58,40 | 59,80 | 2,93% | 2.223,00 |
| 02.12.2024 | 62,30 | 62,60 | 58,10 | 58,10 | -6,74% | 4.061,00 |
| 29.11.2024 | 61,90 | 63,00 | 60,60 | 62,30 | 0,00% | 1.208,00 |
| 28.11.2024 | 60,90 | 62,90 | 60,90 | 62,30 | 2,47% | 1.178,00 |