80,450€
-1,41%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 81,75 | 82,10 | 79,70 | 80,40 | -1,47% | 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 |
| 27.06.2025 | 84,50 | 89,40 | 84,00 | 87,90 | 5,52% | 12.444,00 |
| 26.06.2025 | 77,90 | 84,40 | 77,70 | 83,30 | 5,44% | 14.722,00 |
| 25.06.2025 | 78,60 | 79,60 | 77,70 | 79,00 | 0,64% | 3.064,00 |
| 24.06.2025 | 76,60 | 80,40 | 76,60 | 78,50 | 3,84% | 12.739,00 |
| 23.06.2025 | 74,90 | 77,00 | 73,80 | 75,60 | 1,07% | 3.234,00 |
| 20.06.2025 | 76,90 | 79,20 | 74,70 | 74,80 | -1,71% | 2.874,00 |
| 19.06.2025 | 76,80 | 77,20 | 76,10 | 76,10 | -2,31% | 688,00 |
| 18.06.2025 | 75,30 | 78,10 | 75,30 | 77,90 | 1,83% | 2.035,00 |
| 17.06.2025 | 75,40 | 76,90 | 74,70 | 76,50 | 1,32% | 1.063,00 |
| 16.06.2025 | 75,20 | 76,90 | 75,20 | 75,50 | -0,79% | 1.906,00 |
| 13.06.2025 | 76,10 | 76,70 | 75,40 | 76,10 | -1,17% | 7.923,00 |
| 12.06.2025 | 77,10 | 78,20 | 76,40 | 77,00 | 0,79% | 4.682,00 |
| 11.06.2025 | 77,00 | 78,60 | 76,40 | 76,40 | -0,13% | 12.722,00 |
| 10.06.2025 | 76,60 | 78,20 | 75,50 | 76,50 | 0,00% | 8.865,00 |
| 09.06.2025 | 73,50 | 77,70 | 73,30 | 76,50 | 4,37% | 5.386,00 |
| 06.06.2025 | 71,20 | 74,30 | 70,50 | 73,30 | 2,52% | 2.514,00 |
| 05.06.2025 | 71,90 | 72,60 | 71,20 | 71,50 | 0,85% | 2.399,00 |
| 04.06.2025 | 68,00 | 72,00 | 68,00 | 70,90 | 3,20% | 1.854,00 |
| 03.06.2025 | 66,70 | 68,70 | 65,90 | 68,70 | 2,69% | 955,00 |
| 02.06.2025 | 68,00 | 68,00 | 66,20 | 66,90 | -0,89% | 832,00 |
| 30.05.2025 | 68,90 | 68,90 | 67,10 | 67,50 | 0,00% | 1.355,00 |
| 29.05.2025 | 69,30 | 69,80 | 67,50 | 67,50 | -1,46% | 1.064,00 |
| 28.05.2025 | 69,60 | 69,60 | 67,50 | 68,50 | -0,72% | 1.056,00 |
| 27.05.2025 | 68,00 | 69,80 | 67,60 | 69,00 | 0,58% | 1.582,00 |
| 26.05.2025 | 69,80 | 70,30 | 68,60 | 68,60 | 0,73% | 2.257,00 |
| 23.05.2025 | 69,90 | 70,70 | 66,50 | 68,10 | -2,85% | 5.985,00 |
| 22.05.2025 | 68,80 | 70,10 | 68,10 | 70,10 | 2,94% | 1.460,00 |
| 21.05.2025 | 69,00 | 69,50 | 68,00 | 68,10 | -2,44% | 816,00 |
| 20.05.2025 | 69,80 | 70,20 | 68,00 | 69,80 | -0,14% | 773,00 |
| 19.05.2025 | 69,00 | 69,90 | 67,40 | 69,90 | -0,99% | 2.562,00 |
| 16.05.2025 | 72,10 | 73,10 | 68,70 | 70,60 | -3,29% | 4.908,00 |
| 15.05.2025 | 72,70 | 74,80 | 72,70 | 73,00 | -0,95% | 2.781,00 |
| 14.05.2025 | 75,50 | 76,00 | 72,30 | 73,70 | -2,38% | 6.008,00 |
| 13.05.2025 | 72,80 | 75,70 | 72,20 | 75,50 | 4,57% | 6.237,00 |
| 12.05.2025 | 69,10 | 73,00 | 69,10 | 72,20 | 6,96% | 8.429,00 |
| 09.05.2025 | 66,80 | 69,10 | 66,80 | 67,50 | 0,00% | 5.751,00 |
| 08.05.2025 | 63,60 | 68,00 | 63,60 | 67,50 | 5,63% | 4.254,00 |
| 07.05.2025 | 60,40 | 63,90 | 60,40 | 63,90 | 6,15% | 2.502,00 |
| 06.05.2025 | 60,00 | 60,70 | 58,10 | 60,20 | -1,79% | 3.875,00 |
| 05.05.2025 | 62,70 | 62,70 | 61,30 | 61,30 | -1,76% | 2.252,00 |
| 02.05.2025 | 60,60 | 63,10 | 59,70 | 62,40 | 3,14% | 2.139,00 |
| 30.04.2025 | 60,10 | 62,00 | 58,10 | 60,50 | 5,95% | 3.613,00 |
| 29.04.2025 | 58,10 | 58,50 | 57,10 | 57,10 | -2,56% | 450,00 |
| 28.04.2025 | 57,70 | 59,20 | 57,70 | 58,60 | -0,68% | 634,00 |
| 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 |