146,300€
1,04%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 146,80 | 150,80 | 145,40 | 147,40 | 1,80% | 3.580,00 |
| 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 |
| 02.06.2026 | 175,20 | 189,60 | 175,20 | 189,00 | 8,00% | 6.308,00 |
| 01.06.2026 | 179,80 | 182,80 | 174,20 | 175,00 | -2,67% | 4.573,00 |
| 29.05.2026 | 180,00 | 187,80 | 176,60 | 179,80 | -0,33% | 2.782,00 |
| 28.05.2026 | 182,00 | 185,60 | 178,00 | 180,40 | -1,53% | 7.109,00 |
| 27.05.2026 | 186,40 | 188,00 | 180,60 | 183,20 | -0,87% | 3.162,00 |
| 26.05.2026 | 186,60 | 189,00 | 184,40 | 184,80 | -2,53% | 2.294,00 |
| 25.05.2026 | 191,60 | 192,00 | 187,60 | 189,60 | 0,64% | 5.171,00 |
| 22.05.2026 | 184,40 | 189,20 | 181,60 | 188,40 | 2,50% | 10.039,00 |
| 21.05.2026 | 182,20 | 184,80 | 180,00 | 183,80 | -0,11% | 2.325,00 |
| 20.05.2026 | 174,60 | 184,20 | 174,60 | 184,00 | 5,26% | 4.404,00 |
| 19.05.2026 | 176,40 | 178,00 | 171,60 | 174,80 | -1,24% | 11.732,00 |
| 18.05.2026 | 176,40 | 180,80 | 174,00 | 177,00 | 0,34% | 11.367,00 |
| 15.05.2026 | 180,00 | 183,00 | 174,00 | 176,40 | -0,56% | 12.173,00 |
| 14.05.2026 | 176,00 | 179,80 | 174,60 | 177,40 | 0,91% | 3.398,00 |
| 13.05.2026 | 170,20 | 178,00 | 170,00 | 175,80 | 3,17% | 7.110,00 |
| 12.05.2026 | 177,20 | 182,60 | 167,00 | 170,40 | -3,73% | 15.571,00 |
| 11.05.2026 | 205,50 | 207,00 | 173,20 | 177,00 | -13,45% | 22.172,00 |
| 08.05.2026 | 193,40 | 206,00 | 193,00 | 204,50 | 5,52% | 8.914,00 |
| 07.05.2026 | 187,60 | 195,60 | 187,20 | 193,80 | 3,64% | 6.719,00 |
| 06.05.2026 | 191,40 | 194,20 | 185,80 | 187,00 | -1,99% | 8.736,00 |
| 05.05.2026 | 184,40 | 197,40 | 178,60 | 190,80 | 3,58% | 8.732,00 |
| 04.05.2026 | 184,20 | 197,00 | 182,00 | 184,20 | 0,55% | 7.110,00 |
| 30.04.2026 | 177,40 | 184,20 | 176,20 | 183,20 | 3,15% | 4.388,00 |
| 29.04.2026 | 172,60 | 179,00 | 172,60 | 177,60 | 3,38% | 4.968,00 |
| 28.04.2026 | 173,20 | 174,40 | 170,20 | 171,80 | -0,81% | 1.723,00 |
| 27.04.2026 | 174,60 | 178,60 | 171,60 | 173,20 | -2,04% | 4.217,00 |
| 24.04.2026 | 179,20 | 180,40 | 175,00 | 176,80 | -0,34% | 4.274,00 |
| 23.04.2026 | 171,80 | 179,60 | 171,80 | 177,40 | 1,72% | 5.488,00 |
| 22.04.2026 | 169,80 | 175,60 | 169,80 | 174,40 | 2,95% | 3.875,00 |
| 21.04.2026 | 173,80 | 175,80 | 168,80 | 169,40 | -2,31% | 2.580,00 |
| 20.04.2026 | 170,20 | 175,20 | 168,40 | 173,40 | 0,46% | 3.634,00 |
| 17.04.2026 | 171,80 | 177,00 | 169,20 | 172,60 | 0,47% | 3.943,00 |
| 16.04.2026 | 169,20 | 171,80 | 168,40 | 171,80 | 2,02% | 2.558,00 |
| 15.04.2026 | 167,80 | 172,00 | 167,20 | 168,40 | 0,24% | 2.849,00 |
| 14.04.2026 | 171,80 | 172,40 | 163,80 | 168,00 | -2,21% | 4.928,00 |
| 13.04.2026 | 174,60 | 174,60 | 168,20 | 171,80 | -3,05% | 5.853,00 |
| 10.04.2026 | 167,80 | 178,80 | 165,60 | 177,20 | 5,48% | 8.931,00 |
| 09.04.2026 | 155,20 | 168,00 | 152,40 | 168,00 | 7,28% | 6.514,00 |
| 08.04.2026 | 151,00 | 156,80 | 149,20 | 156,60 | 8,15% | 6.477,00 |
| 07.04.2026 | 149,00 | 150,80 | 143,60 | 144,80 | -3,47% | 2.431,00 |
| 02.04.2026 | 145,00 | 150,00 | 143,20 | 150,00 | 1,08% | 1.854,00 |
| 01.04.2026 | 148,40 | 149,80 | 145,80 | 148,40 | 0,41% | 3.386,00 |
| 31.03.2026 | 139,40 | 148,40 | 134,20 | 147,80 | 6,33% | 3.185,00 |
| 30.03.2026 | 143,00 | 147,00 | 137,40 | 139,00 | -1,84% | 3.988,00 |
| 27.03.2026 | 154,00 | 154,00 | 141,20 | 141,60 | -5,35% | 2.375,00 |
| 26.03.2026 | 150,00 | 151,00 | 144,80 | 149,60 | -1,84% | 2.410,00 |
| 25.03.2026 | 146,00 | 154,60 | 146,00 | 152,40 | 4,38% | 8.277,00 |
| 24.03.2026 | 141,40 | 148,00 | 141,40 | 146,00 | -0,68% | 2.750,00 |
| 23.03.2026 | 130,40 | 149,00 | 130,40 | 147,00 | 7,46% | 6.556,00 |
| 20.03.2026 | 141,20 | 143,00 | 133,20 | 136,80 | -3,12% | 6.705,00 |
| 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 |