138,500€
-1,91%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 133,60 | 143,00 | 128,20 | 141,20 | 4,13% | 14.088,00 |
| 18.03.2026 | 137,80 | 141,20 | 134,00 | 135,60 | -1,17% | 3.907,00 |
| 17.03.2026 | 139,60 | 140,60 | 134,40 | 137,20 | -2,14% | 4.115,00 |
| 16.03.2026 | 143,80 | 144,20 | 139,20 | 140,20 | -0,14% | 3.288,00 |
| 13.03.2026 | 138,40 | 144,80 | 136,00 | 140,40 | 2,03% | 7.338,00 |
| 12.03.2026 | 139,00 | 141,40 | 136,80 | 137,60 | -2,82% | 2.991,00 |
| 11.03.2026 | 140,40 | 142,60 | 139,00 | 141,60 | 0,85% | 2.002,00 |
| 10.03.2026 | 142,00 | 145,60 | 139,80 | 140,40 | -1,82% | 3.816,00 |
| 09.03.2026 | 134,80 | 143,00 | 125,20 | 143,00 | 3,77% | 6.876,00 |
| 06.03.2026 | 147,60 | 148,00 | 135,20 | 137,80 | -5,49% | 7.997,00 |
| 05.03.2026 | 148,20 | 152,60 | 144,40 | 145,80 | -2,80% | 6.775,00 |
| 04.03.2026 | 148,00 | 150,00 | 146,00 | 150,00 | 2,46% | 4.564,00 |
| 03.03.2026 | 150,00 | 153,00 | 142,00 | 146,40 | -3,05% | 10.095,00 |
| 02.03.2026 | 147,00 | 154,80 | 138,20 | 151,00 | 3,00% | 9.967,00 |
| 27.02.2026 | 147,40 | 147,80 | 145,00 | 146,60 | 0,00% | 5.336,00 |
| 26.02.2026 | 142,00 | 150,40 | 140,20 | 146,60 | 4,42% | 9.136,00 |
| 25.02.2026 | 142,80 | 143,80 | 138,20 | 140,40 | -0,99% | 5.949,00 |
| 24.02.2026 | 127,20 | 143,80 | 127,20 | 141,80 | 10,61% | 17.716,00 |
| 23.02.2026 | 127,00 | 129,40 | 124,60 | 128,20 | 0,63% | 4.973,00 |
| 20.02.2026 | 127,20 | 128,20 | 124,00 | 127,40 | -0,78% | 5.462,00 |
| 19.02.2026 | 130,00 | 130,00 | 126,60 | 128,40 | -1,23% | 2.073,00 |
| 18.02.2026 | 124,60 | 130,60 | 123,40 | 130,00 | 4,67% | 4.886,00 |
| 17.02.2026 | 123,00 | 125,00 | 118,60 | 124,20 | 1,80% | 3.552,00 |
| 16.02.2026 | 119,60 | 122,60 | 119,60 | 122,00 | 2,18% | 3.350,00 |
| 13.02.2026 | 118,40 | 120,40 | 116,60 | 119,40 | 0,84% | 1.719,00 |
| 12.02.2026 | 122,40 | 124,40 | 116,20 | 118,40 | -3,58% | 4.292,00 |
| 11.02.2026 | 124,80 | 125,80 | 119,80 | 122,80 | -1,29% | 2.646,00 |
| 10.02.2026 | 122,40 | 126,00 | 120,80 | 124,40 | 1,97% | 3.276,00 |
| 09.02.2026 | 117,80 | 122,80 | 115,20 | 122,00 | 3,57% | 3.988,00 |
| 06.02.2026 | 113,00 | 117,80 | 112,80 | 117,80 | 3,70% | 628,00 |
| 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 |