186,400€
-1,69%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 189,00 | 189,00 | 184,80 | 186,90 | -1,42% | 918,00 |
| 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 |
| 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 |