129,400€
-0,77%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 128,90 | 131,50 | 126,00 | 131,40 | 0,77% | 3.004,00 |
| 19.10.2026 | 127,00 | 134,00 | 126,80 | 130,40 | 2,03% | 5.614,00 |
| 16.10.2026 | 129,80 | 130,00 | 126,20 | 127,80 | -1,54% | 3.465,00 |
| 15.10.2026 | 129,60 | 129,80 | 124,40 | 129,80 | -3,28% | 5.290,00 |
| 14.10.2026 | 132,40 | 135,40 | 132,20 | 134,20 | 1,05% | 3.322,00 |
| 13.10.2026 | 139,60 | 139,60 | 131,20 | 132,80 | -5,41% | 4.898,00 |
| 12.10.2026 | 145,60 | 146,20 | 139,80 | 140,40 | -4,62% | 3.565,00 |
| 09.10.2026 | 146,40 | 151,40 | 145,60 | 147,20 | 0,82% | 3.487,00 |
| 08.10.2026 | 154,40 | 155,00 | 145,80 | 146,00 | -5,93% | 2.808,00 |
| 07.10.2026 | 161,00 | 161,80 | 153,80 | 155,20 | -3,60% | 3.642,00 |
| 06.10.2026 | 158,80 | 162,20 | 158,00 | 161,00 | 1,26% | 2.237,00 |
| 05.10.2026 | 160,80 | 163,20 | 158,20 | 159,00 | -1,36% | 3.844,00 |
| 02.10.2026 | 156,80 | 161,20 | 156,80 | 161,20 | 3,47% | 3.990,00 |
| 01.10.2026 | 155,40 | 159,20 | 153,80 | 155,80 | 0,26% | 5.297,00 |
| 30.09.2026 | 152,60 | 156,00 | 152,60 | 155,40 | 1,70% | 1.830,00 |
| 29.09.2026 | 144,20 | 153,20 | 144,20 | 152,80 | 5,09% | 1.830,00 |
| 28.09.2026 | 146,80 | 146,80 | 142,40 | 145,40 | -0,41% | 1.380,00 |
| 25.09.2026 | 147,00 | 148,00 | 145,00 | 146,00 | -0,68% | 1.444,00 |
| 24.09.2026 | 150,00 | 151,20 | 144,60 | 147,00 | -2,00% | 1.781,00 |
| 23.09.2026 | 155,40 | 155,80 | 149,60 | 150,00 | -3,85% | 3.614,00 |
| 22.09.2026 | 149,40 | 156,00 | 147,40 | 156,00 | 3,59% | 3.408,00 |
| 21.09.2026 | 141,80 | 150,60 | 141,80 | 150,60 | 6,66% | 7.280,00 |
| 18.09.2026 | 140,20 | 143,60 | 140,20 | 141,20 | 0,57% | 2.375,00 |
| 17.09.2026 | 140,00 | 142,60 | 135,60 | 140,40 | 0,72% | 1.436,00 |
| 16.09.2026 | 135,00 | 144,80 | 135,00 | 139,40 | 2,35% | 3.700,00 |
| 15.09.2026 | 132,40 | 136,40 | 131,60 | 136,20 | 2,41% | 1.309,00 |
| 14.09.2026 | 141,40 | 141,40 | 131,60 | 133,00 | -7,25% | 2.267,00 |
| 11.09.2026 | 140,20 | 143,40 | 140,20 | 143,40 | 2,28% | 747,00 |
| 10.09.2026 | 143,20 | 143,20 | 140,20 | 140,20 | -1,27% | 284,00 |
| 09.09.2026 | 142,80 | 143,00 | 139,80 | 142,00 | 0,00% | 1.082,00 |
| 08.09.2026 | 145,60 | 145,60 | 140,40 | 142,00 | -1,80% | 2.927,00 |
| 07.09.2026 | 139,60 | 145,20 | 139,00 | 144,60 | 2,99% | 2.157,00 |
| 04.09.2026 | 135,00 | 140,60 | 134,60 | 140,40 | 4,93% | 2.491,00 |
| 03.09.2026 | 136,40 | 136,40 | 131,60 | 133,80 | -1,47% | 675,00 |
| 02.09.2026 | 130,20 | 136,40 | 128,80 | 135,80 | 3,82% | 1.931,00 |
| 01.09.2026 | 131,20 | 133,60 | 128,40 | 130,80 | 0,00% | 4.225,00 |
| 31.08.2026 | 132,20 | 133,60 | 130,80 | 130,80 | -1,21% | 1.644,00 |
| 28.08.2026 | 133,80 | 135,80 | 131,00 | 132,40 | -0,15% | 1.816,00 |
| 27.08.2026 | 133,80 | 136,00 | 132,60 | 132,60 | 0,15% | 4.473,00 |
| 26.08.2026 | 135,40 | 136,60 | 132,40 | 132,40 | -1,93% | 1.385,00 |
| 25.08.2026 | 132,80 | 137,40 | 132,20 | 135,00 | 1,96% | 1.918,00 |
| 24.08.2026 | 135,20 | 137,60 | 131,60 | 132,40 | -2,07% | 2.427,00 |
| 21.08.2026 | 137,20 | 140,00 | 135,20 | 135,20 | -1,46% | 2.763,00 |
| 20.08.2026 | 140,20 | 142,40 | 137,20 | 137,20 | -2,14% | 1.382,00 |
| 19.08.2026 | 145,20 | 145,40 | 139,60 | 140,20 | -3,58% | 1.805,00 |
| 18.08.2026 | 153,20 | 153,80 | 143,60 | 145,40 | -6,07% | 2.916,00 |
| 17.08.2026 | 151,40 | 155,20 | 151,20 | 154,80 | 2,25% | 1.340,00 |
| 14.08.2026 | 151,80 | 151,80 | 150,00 | 151,40 | -0,26% | 689,00 |
| 13.08.2026 | 153,40 | 153,60 | 150,00 | 151,80 | -0,65% | 1.769,00 |
| 12.08.2026 | 151,20 | 156,80 | 151,20 | 152,80 | 0,92% | 1.725,00 |
| 11.08.2026 | 148,40 | 155,00 | 146,40 | 151,40 | 2,99% | 2.616,00 |
| 10.08.2026 | 146,00 | 155,60 | 146,00 | 147,00 | 0,96% | 4.817,00 |
| 07.08.2026 | 144,80 | 149,80 | 144,80 | 145,60 | -0,41% | 2.425,00 |
| 06.08.2026 | 148,60 | 148,60 | 142,00 | 146,20 | -1,62% | 1.989,00 |
| 05.08.2026 | 142,20 | 150,80 | 142,20 | 148,60 | 4,65% | 4.106,00 |
| 04.08.2026 | 149,00 | 155,00 | 138,60 | 142,00 | -5,33% | 18.652,00 |
| 03.08.2026 | 148,00 | 150,00 | 143,40 | 150,00 | 2,04% | 3.881,00 |
| 31.07.2026 | 144,00 | 150,80 | 144,00 | 147,00 | 1,52% | 3.742,00 |
| 30.07.2026 | 137,40 | 144,80 | 137,40 | 144,80 | 5,39% | 3.403,00 |
| 29.07.2026 | 145,00 | 145,20 | 136,80 | 137,40 | -6,40% | 6.161,00 |
| 28.07.2026 | 148,80 | 149,20 | 140,20 | 146,80 | -2,78% | 3.093,00 |
| 27.07.2026 | 160,20 | 161,60 | 146,20 | 151,00 | -5,27% | 4.139,00 |
| 24.07.2026 | 160,40 | 163,80 | 158,20 | 159,40 | -0,87% | 1.557,00 |
| 23.07.2026 | 160,00 | 161,60 | 153,20 | 160,80 | 0,25% | 1.183,00 |
| 22.07.2026 | 160,80 | 161,00 | 157,80 | 160,40 | -0,25% | 447,00 |
| 21.07.2026 | 152,20 | 160,80 | 152,20 | 160,80 | 5,51% | 1.389,00 |
| 20.07.2026 | 157,20 | 158,20 | 152,00 | 152,40 | -2,56% | 1.432,00 |
| 17.07.2026 | 158,40 | 158,40 | 151,40 | 156,40 | -2,13% | 4.521,00 |
| 16.07.2026 | 157,40 | 160,60 | 155,40 | 159,80 | 1,65% | 2.099,00 |
| 15.07.2026 | 163,60 | 163,80 | 157,20 | 157,20 | -2,84% | 962,00 |
| 14.07.2026 | 163,20 | 163,60 | 158,60 | 161,80 | -0,25% | 2.192,00 |
| 13.07.2026 | 166,20 | 168,60 | 162,20 | 162,20 | -4,36% | 2.087,00 |
| 10.07.2026 | 168,40 | 169,60 | 165,20 | 169,60 | 0,36% | 1.204,00 |
| 09.07.2026 | 161,00 | 170,60 | 161,00 | 169,00 | 5,10% | 2.150,00 |
| 08.07.2026 | 162,20 | 162,40 | 157,00 | 160,80 | 0,75% | 3.263,00 |
| 07.07.2026 | 169,20 | 170,80 | 157,80 | 159,60 | -7,42% | 3.510,00 |
| 06.07.2026 | 177,00 | 177,20 | 167,20 | 172,40 | -2,38% | 2.759,00 |
| 03.07.2026 | 174,60 | 179,00 | 174,60 | 176,60 | 1,49% | 1.148,00 |
| 02.07.2026 | 180,40 | 186,00 | 173,00 | 174,00 | -3,55% | 5.891,00 |
| 01.07.2026 | 179,40 | 182,60 | 177,20 | 180,40 | 0,33% | 5.570,00 |
| 30.06.2026 | 177,60 | 181,80 | 176,40 | 179,80 | 2,16% | 1.154,00 |
| 29.06.2026 | 177,00 | 182,20 | 173,00 | 176,00 | -0,11% | 1.296,00 |
| 26.06.2026 | 176,00 | 178,20 | 174,40 | 176,20 | -0,45% | 1.035,00 |
| 25.06.2026 | 180,40 | 184,20 | 174,00 | 177,00 | -0,56% | 3.130,00 |
| 24.06.2026 | 182,80 | 185,80 | 176,20 | 178,00 | -3,26% | 2.833,00 |
| 23.06.2026 | 184,80 | 185,80 | 178,20 | 184,00 | -2,34% | 3.097,00 |
| 22.06.2026 | 182,40 | 190,40 | 181,20 | 188,40 | 3,18% | 6.182,00 |
| 19.06.2026 | 176,80 | 182,60 | 176,80 | 182,60 | 2,70% | 2.113,00 |
| 18.06.2026 | 172,60 | 179,00 | 172,00 | 177,80 | 3,86% | 2.168,00 |
| 17.06.2026 | 169,20 | 172,20 | 169,00 | 171,20 | 1,18% | 2.555,00 |
| 16.06.2026 | 175,00 | 177,60 | 169,20 | 169,20 | -2,98% | 2.598,00 |
| 15.06.2026 | 175,00 | 178,00 | 172,80 | 174,40 | 0,58% | 2.869,00 |
| 12.06.2026 | 171,20 | 175,00 | 166,40 | 173,40 | 1,64% | 3.545,00 |
| 11.06.2026 | 159,40 | 171,80 | 158,20 | 170,60 | 8,11% | 5.196,00 |
| 10.06.2026 | 167,20 | 168,60 | 155,40 | 157,80 | -5,51% | 6.887,00 |
| 09.06.2026 | 178,20 | 179,00 | 165,40 | 167,00 | -5,76% | 5.847,00 |
| 08.06.2026 | 173,20 | 178,60 | 171,60 | 177,20 | 1,84% | 2.664,00 |
| 05.06.2026 | 181,80 | 181,80 | 174,00 | 174,00 | -4,08% | 4.412,00 |
| 04.06.2026 | 186,20 | 187,00 | 176,60 | 181,40 | -2,58% | 3.254,00 |
| 03.06.2026 | 189,80 | 192,00 | 182,60 | 186,20 | -1,48% | 3.295,00 |