82,700€
0,98%
Echtzeit-Aktienkurs ELMOS SEMICOND. INH O.N.
Bid:
Ask:
Aktienkurse zur ELMOS SEMICOND. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 81,50 | 83,10 | 81,10 | 82,00 | 0,12% | 11.327,00 |
| 30.09.2025 | 81,90 | 82,60 | 81,20 | 81,90 | -0,24% | 24.664,00 |
| 29.09.2025 | 81,40 | 82,60 | 80,90 | 82,10 | 1,23% | 17.925,00 |
| 26.09.2025 | 81,90 | 82,30 | 80,60 | 81,10 | -1,70% | 9.555,00 |
| 25.09.2025 | 83,80 | 83,80 | 81,60 | 82,50 | -1,43% | 9.089,00 |
| 24.09.2025 | 83,60 | 85,20 | 82,70 | 83,70 | 0,84% | 16.365,00 |
| 23.09.2025 | 82,40 | 84,80 | 81,90 | 83,00 | 0,97% | 44.016,00 |
| 22.09.2025 | 80,90 | 82,30 | 79,50 | 82,20 | 2,11% | 16.006,00 |
| 19.09.2025 | 83,00 | 83,80 | 79,20 | 80,50 | -1,83% | 43.323,00 |
| 18.09.2025 | 77,20 | 82,00 | 77,20 | 82,00 | 6,36% | 22.100,00 |
| 17.09.2025 | 77,20 | 77,80 | 75,80 | 77,10 | -0,13% | 9.658,00 |
| 16.09.2025 | 77,00 | 78,50 | 76,70 | 77,20 | -0,13% | 14.686,00 |
| 15.09.2025 | 77,10 | 78,50 | 76,90 | 77,30 | 0,91% | 14.149,00 |
| 12.09.2025 | 78,00 | 78,70 | 76,30 | 76,60 | -1,29% | 18.548,00 |
| 11.09.2025 | 78,10 | 78,30 | 77,60 | 77,60 | -0,64% | 10.320,00 |
| 10.09.2025 | 78,60 | 79,60 | 77,70 | 78,10 | 0,13% | 12.168,00 |
| 09.09.2025 | 78,70 | 78,90 | 77,50 | 78,00 | -1,02% | 12.484,00 |
| 08.09.2025 | 77,10 | 79,10 | 76,70 | 78,80 | 3,01% | 22.937,00 |
| 05.09.2025 | 76,80 | 77,80 | 76,00 | 76,50 | -0,13% | 17.140,00 |
| 04.09.2025 | 77,40 | 77,40 | 75,90 | 76,60 | 0,00% | 17.804,00 |
| 03.09.2025 | 78,70 | 80,00 | 76,30 | 76,60 | -1,79% | 28.678,00 |
| 02.09.2025 | 81,00 | 81,00 | 77,40 | 78,00 | -3,11% | 36.816,00 |
| 01.09.2025 | 81,60 | 81,70 | 79,70 | 80,50 | -1,35% | 15.319,00 |
| 29.08.2025 | 84,10 | 84,20 | 81,50 | 81,60 | -3,09% | 17.992,00 |
| 28.08.2025 | 84,90 | 85,10 | 84,00 | 84,20 | 0,36% | 9.117,00 |
| 27.08.2025 | 83,90 | 85,10 | 83,60 | 83,90 | -0,71% | 10.712,00 |
| 26.08.2025 | 85,80 | 85,80 | 83,60 | 84,50 | -1,40% | 44.634,00 |
| 25.08.2025 | 85,60 | 85,80 | 84,90 | 85,70 | -0,23% | 11.195,00 |
| 22.08.2025 | 83,60 | 86,10 | 83,50 | 85,90 | 2,26% | 11.439,00 |
| 21.08.2025 | 84,20 | 85,80 | 84,00 | 84,00 | -0,59% | 7.091,00 |
| 20.08.2025 | 84,50 | 85,70 | 83,50 | 84,50 | -1,86% | 26.733,00 |
| 19.08.2025 | 86,50 | 88,00 | 85,30 | 86,10 | -0,92% | 13.531,00 |
| 18.08.2025 | 87,30 | 87,80 | 86,10 | 86,90 | -0,69% | 16.202,00 |
| 15.08.2025 | 88,50 | 89,50 | 86,40 | 87,50 | 0,00% | 33.609,00 |
| 14.08.2025 | 87,80 | 89,30 | 87,50 | 87,50 | -0,34% | 14.087,00 |
| 13.08.2025 | 89,00 | 90,60 | 87,60 | 87,80 | -2,12% | 60.413,00 |
| 12.08.2025 | 86,80 | 90,00 | 86,80 | 89,70 | 2,87% | 13.331,00 |
| 11.08.2025 | 87,40 | 88,30 | 87,20 | 87,20 | -0,91% | 18.484,00 |
| 08.08.2025 | 86,00 | 88,50 | 85,00 | 88,00 | 2,56% | 19.543,00 |
| 07.08.2025 | 86,70 | 87,10 | 85,00 | 85,80 | -0,58% | 11.930,00 |
| 06.08.2025 | 90,10 | 90,10 | 85,70 | 86,30 | -3,14% | 18.869,00 |
| 05.08.2025 | 88,90 | 90,10 | 88,50 | 89,10 | 1,37% | 35.722,00 |
| 04.08.2025 | 88,00 | 89,00 | 87,30 | 87,90 | 0,57% | 21.508,00 |
| 01.08.2025 | 85,50 | 88,70 | 84,60 | 87,40 | -0,68% | 39.350,00 |
| 31.07.2025 | 89,50 | 95,90 | 86,00 | 88,00 | -7,07% | 98.286,00 |
| 30.07.2025 | 93,10 | 95,30 | 93,00 | 94,70 | 2,16% | 32.722,00 |
| 29.07.2025 | 89,90 | 95,00 | 89,70 | 92,70 | 4,04% | 33.152,00 |
| 28.07.2025 | 92,20 | 93,00 | 88,90 | 89,10 | -1,55% | 20.746,00 |
| 25.07.2025 | 91,40 | 92,80 | 90,50 | 90,50 | -1,63% | 34.249,00 |
| 24.07.2025 | 91,70 | 92,20 | 88,70 | 92,00 | 1,32% | 54.717,00 |
| 23.07.2025 | 93,60 | 93,60 | 90,30 | 90,80 | -2,26% | 39.755,00 |
| 22.07.2025 | 96,50 | 96,80 | 92,00 | 92,90 | -4,62% | 35.469,00 |
| 21.07.2025 | 97,20 | 98,20 | 96,90 | 97,40 | 0,21% | 18.460,00 |
| 18.07.2025 | 98,00 | 98,00 | 97,00 | 97,20 | -1,02% | 18.846,00 |
| 17.07.2025 | 94,30 | 98,50 | 93,80 | 98,20 | 5,82% | 64.733,00 |
| 16.07.2025 | 94,00 | 94,80 | 91,80 | 92,80 | -0,96% | 57.182,00 |
| 15.07.2025 | 94,60 | 95,40 | 93,70 | 93,70 | -0,43% | 26.213,00 |
| 14.07.2025 | 93,00 | 94,40 | 91,80 | 94,10 | -0,95% | 49.774,00 |
| 11.07.2025 | 95,80 | 96,70 | 94,30 | 95,00 | -1,04% | 54.139,00 |
| 10.07.2025 | 93,20 | 96,70 | 93,20 | 96,00 | 3,00% | 86.377,00 |
| 09.07.2025 | 93,90 | 94,50 | 92,30 | 93,20 | -1,27% | 44.452,00 |
| 08.07.2025 | 91,90 | 94,90 | 91,80 | 94,40 | 2,72% | 47.561,00 |
| 07.07.2025 | 91,30 | 92,20 | 91,00 | 91,90 | 0,44% | 51.153,00 |
| 04.07.2025 | 91,30 | 92,00 | 90,90 | 91,50 | -0,44% | 35.987,00 |
| 03.07.2025 | 91,90 | 93,70 | 90,70 | 91,90 | -0,76% | 38.685,00 |
| 02.07.2025 | 91,30 | 93,00 | 90,80 | 92,60 | 2,43% | 34.116,00 |
| 01.07.2025 | 90,70 | 91,90 | 89,40 | 90,40 | 0,78% | 35.054,00 |
| 30.06.2025 | 89,00 | 90,70 | 88,40 | 89,70 | 1,24% | 85.661,00 |
| 27.06.2025 | 85,40 | 88,60 | 85,10 | 88,60 | 5,60% | 56.946,00 |
| 26.06.2025 | 79,10 | 84,10 | 79,10 | 83,90 | 6,88% | 78.394,00 |
| 25.06.2025 | 79,40 | 79,70 | 77,90 | 78,50 | -1,38% | 34.381,00 |
| 24.06.2025 | 78,60 | 80,70 | 78,40 | 79,60 | 4,05% | 58.258,00 |
| 23.06.2025 | 74,80 | 76,90 | 74,80 | 76,50 | 1,59% | 41.774,00 |
| 20.06.2025 | 77,10 | 79,40 | 74,70 | 75,30 | -2,08% | 119.712,00 |
| 19.06.2025 | 76,50 | 77,20 | 76,50 | 76,90 | -0,77% | 7.402,00 |
| 18.06.2025 | 76,40 | 77,90 | 76,10 | 77,50 | 1,71% | 24.039,00 |
| 17.06.2025 | 75,70 | 76,60 | 74,80 | 76,20 | 0,93% | 11.367,00 |
| 16.06.2025 | 76,80 | 77,20 | 75,40 | 75,50 | -1,95% | 14.149,00 |
| 13.06.2025 | 76,00 | 77,20 | 75,50 | 77,00 | -1,28% | 49.205,00 |
| 12.06.2025 | 77,10 | 78,30 | 76,70 | 78,00 | 0,39% | 21.663,00 |
| 11.06.2025 | 77,30 | 78,80 | 76,80 | 77,70 | 0,26% | 24.893,00 |
| 10.06.2025 | 77,50 | 77,50 | 75,20 | 77,50 | 0,78% | 39.452,00 |
| 09.06.2025 | 74,00 | 77,60 | 73,80 | 76,90 | 3,92% | 22.469,00 |
| 06.06.2025 | 71,20 | 74,10 | 70,60 | 74,00 | 2,92% | 41.193,00 |
| 05.06.2025 | 71,00 | 72,50 | 71,00 | 71,90 | 0,56% | 44.256,00 |
| 04.06.2025 | 68,40 | 72,10 | 68,40 | 71,50 | 5,30% | 27.079,00 |
| 03.06.2025 | 66,50 | 68,10 | 66,00 | 67,90 | 1,34% | 10.463,00 |
| 02.06.2025 | 66,10 | 67,40 | 65,70 | 67,00 | -1,03% | 21.055,00 |
| 30.05.2025 | 67,70 | 68,70 | 67,40 | 67,70 | -0,88% | 30.924,00 |
| 29.05.2025 | 67,80 | 69,70 | 67,40 | 68,30 | 0,74% | 19.902,00 |
| 28.05.2025 | 68,80 | 68,80 | 67,40 | 67,80 | -1,74% | 24.125,00 |
| 27.05.2025 | 68,70 | 70,00 | 68,40 | 69,00 | 0,29% | 12.514,00 |
| 26.05.2025 | 69,80 | 70,30 | 68,70 | 68,80 | 1,47% | 9.786,00 |
| 23.05.2025 | 68,70 | 70,70 | 66,90 | 67,80 | -1,88% | 33.970,00 |
| 22.05.2025 | 68,50 | 69,90 | 67,80 | 69,10 | -0,14% | 22.676,00 |
| 21.05.2025 | 68,20 | 69,40 | 68,20 | 69,20 | 0,29% | 9.494,00 |
| 20.05.2025 | 68,70 | 70,10 | 68,10 | 69,00 | -0,43% | 11.518,00 |
| 19.05.2025 | 67,90 | 69,40 | 67,30 | 69,30 | 0,00% | 26.164,00 |
| 16.05.2025 | 72,00 | 72,00 | 69,10 | 69,30 | -5,84% | 31.083,00 |
| 15.05.2025 | 74,50 | 74,90 | 72,70 | 73,60 | -1,08% | 28.344,00 |