89,150€
-3,10%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 92,00 | 92,10 | 90,60 | 90,75 | -1,36% | 422,00 |
| 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 |
| 11.09.2025 | 78,90 | 78,90 | 77,50 | 77,75 | -0,83% | 89,00 |
| 10.09.2025 | 79,10 | 79,75 | 78,25 | 78,40 | 0,32% | 366,00 |
| 09.09.2025 | 78,65 | 79,30 | 77,90 | 78,15 | -0,32% | 294,00 |
| 08.09.2025 | 77,40 | 78,40 | 76,10 | 78,40 | 1,95% | 333,00 |
| 05.09.2025 | 77,00 | 77,70 | 75,80 | 76,90 | 1,05% | 894,00 |
| 04.09.2025 | 77,30 | 77,30 | 75,70 | 76,10 | -1,81% | 1.749,00 |
| 03.09.2025 | 77,80 | 79,70 | 77,00 | 77,50 | -1,40% | 5.782,00 |
| 02.09.2025 | 80,40 | 80,40 | 77,40 | 78,60 | -3,08% | 3.318,00 |
| 01.09.2025 | 81,10 | 81,70 | 79,70 | 81,10 | -0,61% | 1.269,00 |
| 29.08.2025 | 84,60 | 84,70 | 81,60 | 81,60 | -3,66% | 1.238,00 |
| 28.08.2025 | 84,60 | 85,00 | 83,60 | 84,70 | 0,12% | 432,00 |
| 27.08.2025 | 84,00 | 84,90 | 83,20 | 84,60 | -0,35% | 424,00 |
| 26.08.2025 | 84,90 | 85,50 | 83,90 | 84,90 | -0,47% | 579,00 |
| 25.08.2025 | 86,40 | 86,40 | 84,90 | 85,30 | -0,47% | 1.807,00 |
| 22.08.2025 | 84,30 | 86,60 | 83,70 | 85,70 | 3,00% | 636,00 |
| 21.08.2025 | 84,70 | 85,70 | 83,20 | 83,20 | -0,72% | 793,00 |
| 20.08.2025 | 85,00 | 85,50 | 83,50 | 83,80 | -2,56% | 2.187,00 |
| 19.08.2025 | 86,20 | 87,80 | 85,20 | 86,00 | -0,46% | 1.168,00 |
| 18.08.2025 | 87,00 | 88,40 | 85,30 | 86,40 | -0,69% | 2.882,00 |
| 15.08.2025 | 88,20 | 89,20 | 86,60 | 87,00 | -1,14% | 3.406,00 |
| 14.08.2025 | 86,90 | 89,20 | 86,90 | 88,00 | 0,80% | 3.900,00 |
| 13.08.2025 | 90,30 | 90,60 | 87,30 | 87,30 | -3,43% | 1.679,00 |
| 12.08.2025 | 86,70 | 90,50 | 86,60 | 90,40 | 3,08% | 1.205,00 |
| 11.08.2025 | 88,90 | 88,90 | 87,00 | 87,70 | 0,23% | 902,00 |
| 08.08.2025 | 86,40 | 88,80 | 84,60 | 87,50 | 2,70% | 1.707,00 |
| 07.08.2025 | 85,70 | 87,10 | 85,20 | 85,20 | 0,12% | 4.622,00 |
| 06.08.2025 | 89,10 | 89,90 | 85,10 | 85,10 | -5,34% | 1.636,00 |
| 05.08.2025 | 88,90 | 90,10 | 87,70 | 89,90 | 1,47% | 2.153,00 |
| 04.08.2025 | 87,70 | 88,90 | 87,00 | 88,60 | 0,57% | 2.152,00 |
| 01.08.2025 | 86,20 | 88,90 | 85,20 | 88,10 | 2,20% | 4.289,00 |
| 31.07.2025 | 94,30 | 94,50 | 84,90 | 86,20 | -8,88% | 20.748,00 |
| 30.07.2025 | 93,30 | 95,60 | 92,30 | 94,60 | 1,28% | 3.056,00 |
| 29.07.2025 | 88,40 | 94,70 | 88,00 | 93,40 | 5,66% | 3.821,00 |
| 28.07.2025 | 91,10 | 92,70 | 87,50 | 88,40 | -2,00% | 5.353,00 |
| 25.07.2025 | 91,10 | 92,50 | 89,80 | 90,20 | -1,42% | 1.078,00 |
| 24.07.2025 | 92,60 | 92,60 | 88,30 | 91,50 | -1,08% | 2.991,00 |
| 23.07.2025 | 92,30 | 92,90 | 90,20 | 92,50 | -0,86% | 3.006,00 |
| 22.07.2025 | 97,10 | 97,10 | 91,90 | 93,30 | -4,01% | 4.107,00 |
| 21.07.2025 | 96,00 | 98,10 | 96,00 | 97,20 | 0,52% | 8.328,00 |
| 18.07.2025 | 98,90 | 98,90 | 96,60 | 96,70 | -2,22% | 2.847,00 |
| 17.07.2025 | 93,00 | 98,90 | 93,00 | 98,90 | 6,00% | 4.784,00 |
| 16.07.2025 | 94,20 | 94,50 | 91,60 | 93,30 | -1,58% | 1.335,00 |
| 15.07.2025 | 94,50 | 95,50 | 93,20 | 94,80 | 0,32% | 5.566,00 |
| 14.07.2025 | 93,00 | 94,50 | 91,00 | 94,50 | 0,00% | 7.401,00 |
| 11.07.2025 | 95,20 | 96,60 | 94,20 | 94,50 | -1,25% | 3.480,00 |
| 10.07.2025 | 92,60 | 96,80 | 92,60 | 95,70 | 3,01% | 9.016,00 |
| 09.07.2025 | 93,70 | 94,90 | 92,50 | 92,90 | -0,43% | 3.533,00 |
| 08.07.2025 | 90,80 | 94,90 | 90,80 | 93,30 | 2,64% | 7.538,00 |
| 07.07.2025 | 91,40 | 92,60 | 90,90 | 90,90 | 0,00% | 5.212,00 |
| 04.07.2025 | 91,80 | 92,00 | 90,70 | 90,90 | -1,73% | 4.336,00 |
| 03.07.2025 | 90,50 | 93,30 | 90,10 | 92,50 | 3,58% | 10.646,00 |
| 02.07.2025 | 90,90 | 93,90 | 88,00 | 89,30 | -0,56% | 34.603,00 |
| 01.07.2025 | 90,40 | 91,90 | 89,20 | 89,80 | 0,67% | 10.969,00 |
| 30.06.2025 | 87,50 | 90,40 | 86,50 | 89,20 | 1,48% | 10.253,00 |