114,800€
1,06%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 113,00 | 114,40 | 112,40 | 113,60 | -0,87% | 1.138,00 |
| 04.02.2026 | 113,60 | 117,00 | 112,00 | 114,60 | 0,53% | 4.258,00 |
| 03.02.2026 | 119,40 | 119,40 | 111,40 | 114,00 | -1,89% | 5.136,00 |
| 02.02.2026 | 115,00 | 117,60 | 110,80 | 116,20 | 1,04% | 4.311,00 |
| 30.01.2026 | 112,00 | 115,80 | 108,20 | 115,00 | 4,55% | 4.144,00 |
| 29.01.2026 | 113,20 | 114,00 | 107,60 | 110,00 | -2,65% | 2.900,00 |
| 28.01.2026 | 109,60 | 114,40 | 109,60 | 113,00 | 4,44% | 3.021,00 |
| 27.01.2026 | 106,60 | 108,60 | 106,60 | 108,20 | 1,31% | 367,00 |
| 26.01.2026 | 110,80 | 110,80 | 106,00 | 106,80 | -3,44% | 1.402,00 |
| 23.01.2026 | 108,20 | 111,00 | 106,80 | 110,60 | 3,75% | 1.812,00 |
| 22.01.2026 | 109,60 | 111,00 | 105,80 | 106,60 | -2,20% | 2.925,00 |
| 21.01.2026 | 102,60 | 109,00 | 102,60 | 109,00 | 6,03% | 2.246,00 |
| 20.01.2026 | 106,00 | 106,00 | 102,80 | 102,80 | -3,56% | 2.207,00 |
| 19.01.2026 | 107,60 | 107,80 | 104,60 | 106,60 | -2,20% | 2.049,00 |
| 16.01.2026 | 108,80 | 110,20 | 107,60 | 109,00 | 0,18% | 1.502,00 |
| 15.01.2026 | 105,40 | 109,40 | 105,00 | 108,80 | 3,82% | 5.656,00 |
| 14.01.2026 | 109,40 | 109,40 | 102,20 | 104,80 | -3,85% | 3.432,00 |
| 13.01.2026 | 107,60 | 109,40 | 107,00 | 109,00 | 1,11% | 1.130,00 |
| 12.01.2026 | 108,20 | 109,40 | 106,40 | 107,80 | -0,37% | 2.065,00 |
| 09.01.2026 | 105,00 | 109,00 | 105,00 | 108,20 | 4,04% | 2.950,00 |
| 08.01.2026 | 106,40 | 108,60 | 103,00 | 104,00 | -3,35% | 8.894,00 |
| 07.01.2026 | 106,40 | 107,60 | 104,60 | 107,60 | 1,32% | 2.353,00 |
| 06.01.2026 | 103,60 | 107,20 | 102,60 | 106,20 | 2,31% | 5.504,00 |
| 05.01.2026 | 100,00 | 103,80 | 99,00 | 103,80 | 3,80% | 2.860,00 |
| 02.01.2026 | 97,20 | 100,60 | 95,20 | 100,00 | 2,99% | 9.014,00 |
| 30.12.2025 | 96,00 | 97,10 | 95,00 | 97,10 | 2,10% | 699,00 |
| 29.12.2025 | 92,20 | 96,40 | 92,10 | 95,10 | 1,93% | 2.966,00 |
| 23.12.2025 | 90,70 | 93,40 | 90,40 | 93,30 | 1,86% | 1.148,00 |
| 22.12.2025 | 91,50 | 92,10 | 90,30 | 91,60 | 1,22% | 991,00 |
| 19.12.2025 | 89,10 | 91,70 | 88,90 | 90,50 | 0,89% | 3.006,00 |
| 18.12.2025 | 90,40 | 91,20 | 88,10 | 89,70 | -0,44% | 3.001,00 |
| 17.12.2025 | 91,20 | 92,00 | 90,00 | 90,10 | -1,96% | 1.576,00 |
| 16.12.2025 | 90,60 | 92,30 | 90,10 | 91,90 | 0,66% | 2.655,00 |
| 15.12.2025 | 94,10 | 94,40 | 91,00 | 91,30 | -3,28% | 3.823,00 |
| 12.12.2025 | 96,90 | 99,00 | 93,60 | 94,40 | -2,58% | 3.292,00 |
| 11.12.2025 | 96,50 | 97,10 | 95,10 | 96,90 | 0,62% | 1.800,00 |
| 10.12.2025 | 100,80 | 101,40 | 95,50 | 96,30 | -4,46% | 4.119,00 |
| 09.12.2025 | 102,80 | 103,80 | 100,40 | 100,80 | -1,75% | 2.584,00 |
| 08.12.2025 | 100,60 | 103,80 | 100,40 | 102,60 | 0,98% | 6.888,00 |
| 05.12.2025 | 99,20 | 102,00 | 99,00 | 101,60 | 3,36% | 4.483,00 |
| 04.12.2025 | 97,70 | 101,00 | 97,50 | 98,30 | -0,51% | 4.666,00 |
| 03.12.2025 | 96,00 | 99,40 | 94,20 | 98,80 | 3,02% | 7.427,00 |
| 02.12.2025 | 96,00 | 97,90 | 95,90 | 95,90 | -0,42% | 673,00 |
| 01.12.2025 | 95,90 | 97,70 | 95,00 | 96,30 | -1,63% | 2.348,00 |
| 28.11.2025 | 94,30 | 97,90 | 94,30 | 97,90 | 2,30% | 2.368,00 |
| 27.11.2025 | 94,90 | 95,90 | 94,30 | 95,70 | 0,84% | 3.495,00 |
| 26.11.2025 | 92,60 | 94,90 | 91,40 | 94,90 | 2,15% | 2.654,00 |
| 25.11.2025 | 91,00 | 93,50 | 91,00 | 92,90 | 0,76% | 788,00 |
| 24.11.2025 | 91,70 | 92,40 | 89,60 | 92,20 | 0,22% | 1.760,00 |
| 21.11.2025 | 90,10 | 92,00 | 87,30 | 92,00 | 1,77% | 3.100,00 |
| 20.11.2025 | 92,30 | 94,00 | 90,40 | 90,40 | -0,33% | 3.065,00 |
| 19.11.2025 | 90,30 | 91,80 | 90,30 | 90,70 | 0,67% | 978,00 |
| 18.11.2025 | 91,30 | 92,10 | 90,10 | 90,10 | -3,01% | 1.827,00 |
| 17.11.2025 | 90,50 | 93,90 | 88,50 | 92,90 | 0,00% | 10.669,00 |
| 14.11.2025 | 91,80 | 93,30 | 87,30 | 92,90 | 0,98% | 4.773,00 |
| 13.11.2025 | 90,20 | 92,10 | 89,00 | 92,00 | 1,88% | 8.921,00 |
| 12.11.2025 | 90,70 | 92,30 | 89,50 | 90,30 | -1,31% | 771,00 |
| 11.11.2025 | 92,10 | 92,10 | 90,20 | 91,50 | -0,76% | 1.561,00 |
| 10.11.2025 | 92,10 | 92,90 | 90,80 | 92,20 | 0,33% | 2.901,00 |
| 07.11.2025 | 89,30 | 91,90 | 89,30 | 91,90 | 2,45% | 4.293,00 |
| 06.11.2025 | 91,00 | 93,20 | 88,10 | 89,70 | -1,21% | 3.047,00 |
| 05.11.2025 | 88,00 | 91,20 | 87,60 | 90,80 | 2,02% | 3.361,00 |
| 04.11.2025 | 79,10 | 90,40 | 79,10 | 89,00 | 10,83% | 14.599,00 |
| 03.11.2025 | 82,60 | 82,60 | 78,80 | 80,30 | -1,35% | 7.160,00 |
| 31.10.2025 | 83,30 | 83,30 | 81,40 | 81,40 | -2,05% | 80,00 |
| 30.10.2025 | 83,60 | 84,40 | 81,40 | 83,10 | 0,97% | 1.607,00 |
| 29.10.2025 | 81,70 | 84,60 | 80,20 | 82,30 | 0,37% | 664,00 |
| 28.10.2025 | 83,50 | 84,40 | 80,70 | 82,00 | -3,42% | 1.750,00 |
| 27.10.2025 | 84,80 | 85,80 | 83,40 | 84,90 | 1,80% | 2.419,00 |
| 24.10.2025 | 82,00 | 84,40 | 82,00 | 83,40 | 1,46% | 2.903,00 |
| 23.10.2025 | 84,00 | 84,00 | 80,50 | 82,20 | -0,84% | 3.659,00 |
| 22.10.2025 | 83,90 | 84,30 | 81,90 | 82,90 | -2,59% | 9.370,00 |
| 21.10.2025 | 83,60 | 85,30 | 82,90 | 85,10 | 1,92% | 4.133,00 |
| 20.10.2025 | 80,50 | 84,00 | 80,50 | 83,50 | 3,86% | 5.706,00 |
| 17.10.2025 | 80,20 | 81,00 | 78,90 | 80,40 | -1,23% | 2.384,00 |
| 16.10.2025 | 81,30 | 82,00 | 79,30 | 81,40 | 0,25% | 2.299,00 |
| 15.10.2025 | 81,00 | 82,20 | 79,80 | 81,20 | 1,63% | 842,00 |
| 14.10.2025 | 80,00 | 80,20 | 77,60 | 79,90 | -0,50% | 8.701,00 |
| 13.10.2025 | 78,30 | 83,30 | 78,30 | 80,30 | 2,29% | 7.758,00 |
| 10.10.2025 | 81,50 | 81,70 | 78,20 | 78,50 | -4,50% | 2.309,00 |
| 09.10.2025 | 81,60 | 84,40 | 81,30 | 82,20 | 0,98% | 5.689,00 |
| 08.10.2025 | 82,20 | 83,20 | 79,40 | 81,40 | -1,09% | 6.365,00 |
| 07.10.2025 | 84,90 | 84,90 | 82,30 | 82,30 | -3,06% | 1.702,00 |
| 06.10.2025 | 84,60 | 84,90 | 81,50 | 84,90 | 1,31% | 3.045,00 |
| 03.10.2025 | 85,40 | 85,40 | 82,00 | 83,80 | -1,64% | 1.810,00 |
| 02.10.2025 | 83,60 | 85,90 | 83,00 | 85,20 | 2,16% | 2.848,00 |
| 01.10.2025 | 81,80 | 83,40 | 81,20 | 83,40 | 2,46% | 923,00 |
| 30.09.2025 | 82,30 | 82,80 | 81,20 | 81,40 | -1,69% | 1.168,00 |
| 29.09.2025 | 80,90 | 82,80 | 80,80 | 82,80 | 1,22% | 541,00 |
| 26.09.2025 | 83,40 | 83,40 | 80,50 | 81,80 | -0,24% | 2.413,00 |
| 25.09.2025 | 84,50 | 84,60 | 81,80 | 82,00 | -2,84% | 501,00 |
| 24.09.2025 | 83,10 | 85,10 | 82,50 | 84,40 | 2,18% | 2.745,00 |
| 23.09.2025 | 82,30 | 85,30 | 82,30 | 82,60 | 0,98% | 3.585,00 |
| 22.09.2025 | 81,50 | 83,20 | 79,50 | 81,80 | 0,49% | 1.405,00 |
| 19.09.2025 | 83,10 | 83,10 | 79,80 | 81,40 | -0,49% | 847,00 |
| 18.09.2025 | 78,00 | 82,90 | 76,80 | 81,80 | 5,01% | 2.674,00 |
| 17.09.2025 | 76,80 | 77,90 | 76,00 | 77,90 | -0,13% | 627,00 |
| 16.09.2025 | 78,00 | 78,20 | 76,70 | 78,00 | 1,30% | 474,00 |
| 15.09.2025 | 77,20 | 78,20 | 76,50 | 77,00 | -0,39% | 1.326,00 |
| 12.09.2025 | 78,50 | 79,00 | 76,10 | 77,30 | -0,58% | 1.754,00 |