74,950€
-0,33%
Echtzeit-Aktienkurs ELMOS SEMICOND. INH O.N.
Bid:
Ask:
Aktienkurse zur ELMOS SEMICOND. INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 75,70 | 76,80 | 74,10 | 75,00 | -0,27% | 15.149,00 |
02.05.2024 | 77,80 | 78,00 | 75,20 | 75,20 | -3,59% | 23.058,00 |
30.04.2024 | 78,70 | 79,60 | 78,00 | 78,00 | -1,14% | 24.804,00 |
29.04.2024 | 78,50 | 79,50 | 77,50 | 78,90 | 0,64% | 16.464,00 |
26.04.2024 | 76,50 | 78,40 | 76,50 | 78,40 | 2,22% | 13.177,00 |
25.04.2024 | 72,60 | 77,30 | 72,50 | 76,70 | 3,79% | 40.607,00 |
24.04.2024 | 71,70 | 75,20 | 71,70 | 73,90 | 6,48% | 25.232,00 |
23.04.2024 | 67,80 | 69,40 | 67,20 | 69,40 | 2,97% | 19.433,00 |
22.04.2024 | 69,00 | 69,20 | 67,30 | 67,40 | -2,46% | 13.620,00 |
19.04.2024 | 71,60 | 71,60 | 69,10 | 69,10 | -3,49% | 10.934,00 |
18.04.2024 | 74,20 | 74,20 | 71,50 | 71,60 | -3,11% | 16.632,00 |
17.04.2024 | 73,90 | 75,00 | 73,10 | 73,90 | -0,27% | 9.334,00 |
16.04.2024 | 74,00 | 74,40 | 73,00 | 74,10 | -1,46% | 22.766,00 |
15.04.2024 | 79,40 | 79,40 | 74,90 | 75,20 | -5,65% | 22.179,00 |
12.04.2024 | 80,30 | 81,20 | 79,70 | 79,70 | 0,50% | 16.359,00 |
11.04.2024 | 80,00 | 81,10 | 78,80 | 79,30 | -0,88% | 19.171,00 |
10.04.2024 | 79,00 | 80,10 | 77,50 | 80,00 | 1,91% | 38.404,00 |
09.04.2024 | 76,10 | 79,40 | 76,10 | 78,50 | 3,84% | 37.098,00 |
08.04.2024 | 72,70 | 76,60 | 72,60 | 75,60 | 4,28% | 38.760,00 |
05.04.2024 | 72,00 | 73,30 | 71,90 | 72,50 | -0,55% | 13.025,00 |
04.04.2024 | 72,80 | 73,60 | 72,70 | 72,90 | 0,28% | 8.164,00 |
03.04.2024 | 71,90 | 73,20 | 71,60 | 72,70 | 0,97% | 9.000,00 |
02.04.2024 | 74,20 | 75,30 | 71,90 | 72,00 | -2,57% | 21.760,00 |
28.03.2024 | 72,50 | 74,10 | 72,50 | 73,90 | 0,68% | 23.206,00 |
27.03.2024 | 71,80 | 73,40 | 71,80 | 73,40 | 1,94% | 13.584,00 |
26.03.2024 | 72,50 | 72,70 | 72,00 | 72,00 | -0,28% | 7.634,00 |
25.03.2024 | 73,10 | 73,10 | 71,00 | 72,20 | -1,63% | 12.384,00 |
22.03.2024 | 73,00 | 73,70 | 72,00 | 73,40 | -0,14% | 14.316,00 |
21.03.2024 | 72,10 | 73,50 | 71,70 | 73,50 | 3,23% | 16.679,00 |
20.03.2024 | 71,60 | 71,70 | 70,60 | 71,20 | 0,00% | 23.257,00 |
19.03.2024 | 74,60 | 74,60 | 69,30 | 71,20 | -4,43% | 19.088,00 |
18.03.2024 | 74,00 | 75,00 | 73,80 | 74,50 | 1,36% | 13.228,00 |
15.03.2024 | 73,60 | 74,00 | 72,40 | 73,50 | -0,54% | 40.747,00 |
14.03.2024 | 74,10 | 74,80 | 73,60 | 73,90 | -0,14% | 18.248,00 |
13.03.2024 | 75,20 | 76,00 | 73,80 | 74,00 | -0,94% | 22.119,00 |
12.03.2024 | 73,30 | 75,50 | 73,30 | 74,70 | 1,63% | 36.239,00 |
11.03.2024 | 72,90 | 73,80 | 72,00 | 73,50 | -0,27% | 34.275,00 |
08.03.2024 | 74,30 | 74,30 | 73,00 | 73,70 | -0,94% | 28.997,00 |
07.03.2024 | 73,30 | 74,40 | 73,00 | 74,40 | 0,81% | 17.322,00 |
06.03.2024 | 72,80 | 74,20 | 72,60 | 73,80 | 0,82% | 14.744,00 |
05.03.2024 | 73,00 | 73,80 | 72,60 | 73,20 | 0,27% | 17.782,00 |
04.03.2024 | 73,40 | 74,20 | 72,90 | 73,00 | 0,00% | 17.485,00 |
01.03.2024 | 73,70 | 73,70 | 71,70 | 73,00 | -0,27% | 18.345,00 |
29.02.2024 | 71,50 | 73,50 | 70,70 | 73,20 | 2,09% | 33.572,00 |
28.02.2024 | 73,20 | 73,40 | 71,40 | 71,70 | -2,71% | 16.576,00 |
27.02.2024 | 73,00 | 74,10 | 72,40 | 73,70 | 1,10% | 17.106,00 |
26.02.2024 | 70,90 | 72,90 | 70,90 | 72,90 | 2,53% | 19.276,00 |
23.02.2024 | 71,00 | 71,80 | 70,70 | 71,10 | 0,14% | 14.704,00 |
22.02.2024 | 72,40 | 73,30 | 70,70 | 71,00 | 1,00% | 21.158,00 |
21.02.2024 | 70,30 | 71,30 | 69,60 | 70,30 | 0,43% | 19.602,00 |
20.02.2024 | 70,70 | 71,70 | 69,20 | 70,00 | -0,28% | 46.339,00 |
19.02.2024 | 70,40 | 70,50 | 69,30 | 70,20 | -1,54% | 15.743,00 |
16.02.2024 | 73,60 | 74,40 | 70,80 | 71,30 | -1,93% | 29.898,00 |
15.02.2024 | 73,40 | 75,70 | 72,10 | 72,70 | 9,00% | 66.253,00 |
14.02.2024 | 66,00 | 67,10 | 65,50 | 66,70 | 0,60% | 29.192,00 |
13.02.2024 | 67,90 | 68,10 | 65,10 | 66,30 | -3,07% | 30.658,00 |
12.02.2024 | 69,50 | 70,00 | 67,00 | 68,40 | -1,01% | 28.355,00 |
09.02.2024 | 68,80 | 69,80 | 68,10 | 69,10 | 3,75% | 34.516,00 |
08.02.2024 | 64,40 | 66,60 | 64,40 | 66,60 | 3,58% | 16.191,00 |
07.02.2024 | 63,30 | 64,40 | 62,80 | 64,30 | 1,90% | 27.892,00 |
06.02.2024 | 63,70 | 64,00 | 62,10 | 63,10 | -2,17% | 30.036,00 |
05.02.2024 | 64,20 | 65,20 | 63,80 | 64,50 | 0,00% | 12.561,00 |
02.02.2024 | 65,90 | 66,10 | 64,20 | 64,50 | -1,68% | 17.431,00 |
01.02.2024 | 65,30 | 66,70 | 65,00 | 65,60 | 0,92% | 24.238,00 |
31.01.2024 | 65,10 | 65,80 | 63,90 | 65,00 | -0,15% | 29.597,00 |
30.01.2024 | 63,30 | 65,80 | 63,00 | 65,10 | 3,50% | 41.510,00 |
29.01.2024 | 63,10 | 63,30 | 62,10 | 62,90 | -0,63% | 36.624,00 |
26.01.2024 | 65,20 | 65,30 | 63,00 | 63,30 | -4,09% | 35.903,00 |
25.01.2024 | 67,20 | 68,50 | 65,20 | 66,00 | -3,23% | 36.483,00 |
24.01.2024 | 67,40 | 68,80 | 65,10 | 68,20 | 1,64% | 46.655,00 |
23.01.2024 | 67,90 | 68,10 | 66,30 | 67,10 | -1,03% | 23.910,00 |
22.01.2024 | 68,30 | 68,90 | 67,20 | 67,80 | 0,59% | 31.322,00 |
19.01.2024 | 66,90 | 68,80 | 66,60 | 67,40 | 3,22% | 23.531,00 |
18.01.2024 | 63,40 | 65,70 | 63,40 | 65,30 | 3,32% | 21.048,00 |
17.01.2024 | 65,90 | 66,00 | 62,40 | 63,20 | -4,68% | 19.669,00 |
16.01.2024 | 66,50 | 67,10 | 66,30 | 66,30 | -0,90% | 11.125,00 |
15.01.2024 | 67,80 | 68,10 | 66,70 | 66,90 | -0,74% | 12.608,00 |
12.01.2024 | 66,00 | 68,10 | 66,00 | 67,40 | 2,12% | 14.685,00 |
11.01.2024 | 67,30 | 68,30 | 66,00 | 66,00 | -1,64% | 14.873,00 |
10.01.2024 | 68,00 | 68,80 | 67,00 | 67,10 | -1,76% | 13.439,00 |
09.01.2024 | 69,50 | 69,50 | 67,20 | 68,30 | -1,16% | 17.327,00 |
08.01.2024 | 68,70 | 69,80 | 68,10 | 69,10 | 1,32% | 26.550,00 |
05.01.2024 | 68,80 | 69,10 | 67,30 | 68,20 | -1,16% | 19.664,00 |
04.01.2024 | 68,90 | 69,80 | 66,40 | 69,00 | 0,00% | 24.221,00 |
03.01.2024 | 71,00 | 71,80 | 68,40 | 69,00 | -2,68% | 28.964,00 |
02.01.2024 | 74,40 | 74,40 | 70,70 | 70,90 | -4,19% | 17.850,00 |
29.12.2023 | 74,10 | 74,40 | 73,00 | 74,00 | -0,13% | 2.889,00 |
28.12.2023 | 75,10 | 75,10 | 73,60 | 74,10 | -0,80% | 3.930,00 |
27.12.2023 | 74,00 | 76,00 | 73,70 | 74,70 | 0,54% | 10.434,00 |
22.12.2023 | 75,00 | 75,00 | 73,80 | 74,30 | -0,80% | 13.115,00 |
21.12.2023 | 74,40 | 75,30 | 74,40 | 74,90 | -0,13% | 13.505,00 |
20.12.2023 | 75,00 | 75,10 | 73,50 | 75,00 | 0,54% | 7.815,00 |
19.12.2023 | 73,20 | 75,10 | 72,60 | 74,60 | 2,05% | 19.946,00 |
18.12.2023 | 76,50 | 76,50 | 73,10 | 73,10 | -4,19% | 7.875,00 |
15.12.2023 | 75,70 | 76,30 | 74,90 | 76,30 | 2,01% | 22.724,00 |
14.12.2023 | 74,90 | 76,00 | 73,70 | 74,80 | 0,67% | 21.022,00 |
13.12.2023 | 74,00 | 75,50 | 74,00 | 74,30 | -0,27% | 16.570,00 |
12.12.2023 | 75,80 | 77,00 | 73,60 | 74,50 | -2,36% | 31.186,00 |
11.12.2023 | 77,40 | 77,50 | 75,50 | 76,30 | -1,29% | 11.101,00 |
08.12.2023 | 78,40 | 79,00 | 77,10 | 77,30 | -1,02% | 16.089,00 |