76,700€
0,39%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 76,15 | 77,05 | 76,05 | 76,70 | 0,39% | 953,00 |
| 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 |
| 27.11.2024 | 62,00 | 62,00 | 60,80 | 60,80 | -1,94% | 316,00 |
| 26.11.2024 | 62,50 | 64,40 | 61,80 | 62,00 | -2,21% | 671,00 |
| 25.11.2024 | 62,80 | 63,40 | 61,40 | 63,40 | 2,26% | 1.548,00 |
| 22.11.2024 | 60,60 | 62,60 | 60,60 | 62,00 | -1,27% | 3.086,00 |
| 21.11.2024 | 61,40 | 62,80 | 61,40 | 62,80 | 2,78% | 1.024,00 |
| 20.11.2024 | 62,70 | 64,20 | 61,10 | 61,10 | -4,38% | 1.724,00 |
| 19.11.2024 | 63,60 | 64,70 | 61,70 | 63,90 | -0,16% | 4.499,00 |
| 18.11.2024 | 65,60 | 66,00 | 63,20 | 64,00 | -2,44% | 878,00 |
| 15.11.2024 | 68,00 | 68,40 | 65,60 | 65,60 | -3,10% | 2.503,00 |
| 14.11.2024 | 64,00 | 68,00 | 64,00 | 67,70 | 5,95% | 3.700,00 |
| 13.11.2024 | 67,40 | 67,40 | 62,70 | 63,90 | -5,47% | 2.726,00 |
| 12.11.2024 | 64,10 | 69,00 | 62,60 | 67,60 | 4,48% | 5.780,00 |
| 11.11.2024 | 63,20 | 64,70 | 63,00 | 64,70 | 1,09% | 3.046,00 |
| 08.11.2024 | 62,80 | 64,20 | 61,60 | 64,00 | 1,91% | 1.036,00 |
| 07.11.2024 | 63,50 | 64,30 | 62,00 | 62,80 | 0,16% | 2.319,00 |
| 06.11.2024 | 63,50 | 65,00 | 62,40 | 62,70 | -3,69% | 7.342,00 |
| 05.11.2024 | 56,40 | 65,10 | 55,60 | 65,10 | 15,43% | 10.961,00 |
| 04.11.2024 | 58,00 | 58,50 | 55,50 | 56,40 | -1,05% | 5.752,00 |
| 01.11.2024 | 54,10 | 57,40 | 53,90 | 57,00 | 3,26% | 3.827,00 |
| 31.10.2024 | 54,10 | 56,40 | 54,10 | 55,20 | 1,47% | 4.287,00 |
| 30.10.2024 | 57,30 | 58,00 | 53,00 | 54,40 | -4,56% | 8.107,00 |
| 29.10.2024 | 59,90 | 59,90 | 57,00 | 57,00 | -3,06% | 5.067,00 |
| 28.10.2024 | 60,10 | 61,40 | 58,50 | 58,80 | -2,65% | 5.189,00 |
| 25.10.2024 | 61,00 | 61,80 | 60,10 | 60,40 | -1,63% | 3.337,00 |
| 24.10.2024 | 61,80 | 61,80 | 60,20 | 61,40 | 0,33% | 2.932,00 |
| 23.10.2024 | 62,80 | 64,00 | 61,20 | 61,20 | -2,24% | 3.204,00 |
| 22.10.2024 | 63,10 | 63,90 | 62,40 | 62,60 | -0,32% | 1.326,00 |
| 21.10.2024 | 64,60 | 64,60 | 62,80 | 62,80 | -2,18% | 5.560,00 |
| 18.10.2024 | 64,20 | 65,90 | 64,20 | 64,20 | 0,00% | 911,00 |
| 17.10.2024 | 64,90 | 65,10 | 64,20 | 64,20 | -0,77% | 869,00 |
| 16.10.2024 | 64,80 | 64,90 | 63,60 | 64,70 | -0,31% | 1.581,00 |
| 15.10.2024 | 66,00 | 66,90 | 63,90 | 64,90 | -3,28% | 2.992,00 |
| 14.10.2024 | 65,20 | 67,40 | 65,20 | 67,10 | 2,76% | 1.050,00 |
| 11.10.2024 | 66,00 | 66,80 | 64,20 | 65,30 | -2,10% | 1.728,00 |
| 10.10.2024 | 66,70 | 66,70 | 65,30 | 66,70 | 0,00% | 569,00 |
| 09.10.2024 | 64,70 | 66,70 | 64,20 | 66,70 | 2,77% | 841,00 |
| 08.10.2024 | 66,10 | 66,10 | 64,00 | 64,90 | -2,26% | 1.468,00 |
| 07.10.2024 | 65,60 | 66,60 | 63,80 | 66,40 | 2,47% | 1.785,00 |
| 04.10.2024 | 64,40 | 65,80 | 64,20 | 64,80 | 0,78% | 1.378,00 |
| 03.10.2024 | 65,00 | 65,50 | 64,30 | 64,30 | -1,68% | 1.029,00 |
| 02.10.2024 | 65,10 | 65,80 | 63,90 | 65,40 | -0,61% | 473,00 |
| 01.10.2024 | 65,90 | 66,10 | 64,10 | 65,80 | -0,15% | 5.742,00 |
| 30.09.2024 | 67,70 | 68,00 | 65,50 | 65,90 | -3,09% | 2.477,00 |
| 27.09.2024 | 69,10 | 69,90 | 68,00 | 68,00 | 1,19% | 3.785,00 |
| 26.09.2024 | 65,60 | 68,50 | 65,60 | 67,20 | 2,44% | 3.413,00 |
| 25.09.2024 | 63,60 | 65,60 | 63,60 | 65,60 | 2,98% | 2.359,00 |
| 24.09.2024 | 62,20 | 64,50 | 62,20 | 63,70 | 2,08% | 2.529,00 |
| 23.09.2024 | 64,50 | 65,00 | 61,30 | 62,40 | -2,80% | 3.144,00 |
| 20.09.2024 | 69,10 | 69,10 | 63,90 | 64,20 | -6,41% | 4.439,00 |
| 19.09.2024 | 66,70 | 69,20 | 66,00 | 68,60 | 5,38% | 3.823,00 |
| 18.09.2024 | 65,70 | 66,40 | 64,40 | 65,10 | -0,76% | 1.749,00 |
| 17.09.2024 | 65,20 | 66,20 | 64,20 | 65,60 | 0,77% | 1.935,00 |
| 16.09.2024 | 66,00 | 66,40 | 63,90 | 65,10 | -1,66% | 2.595,00 |
| 13.09.2024 | 67,60 | 67,90 | 64,50 | 66,20 | -1,93% | 4.624,00 |
| 12.09.2024 | 69,80 | 70,20 | 66,00 | 67,50 | -4,80% | 5.156,00 |
| 11.09.2024 | 70,90 | 70,90 | 69,10 | 70,90 | -0,56% | 886,00 |
| 10.09.2024 | 71,00 | 71,50 | 69,70 | 71,30 | -0,83% | 1.078,00 |
| 09.09.2024 | 70,70 | 72,00 | 70,50 | 71,90 | 0,14% | 1.856,00 |
| 06.09.2024 | 73,50 | 73,60 | 70,40 | 71,80 | -3,49% | 2.959,00 |
| 05.09.2024 | 74,90 | 75,60 | 73,10 | 74,40 | 0,27% | 588,00 |
| 04.09.2024 | 74,40 | 75,90 | 73,90 | 74,20 | -2,24% | 1.424,00 |
| 03.09.2024 | 80,30 | 80,30 | 74,50 | 75,90 | -5,12% | 4.244,00 |
| 02.09.2024 | 81,90 | 81,90 | 79,60 | 80,00 | -2,56% | 519,00 |
| 30.08.2024 | 82,30 | 83,60 | 81,20 | 82,10 | -0,73% | 2.863,00 |
| 29.08.2024 | 80,60 | 83,00 | 79,70 | 82,70 | 4,16% | 3.028,00 |