68,250€
1,41%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 66,60 | 68,30 | 65,60 | 68,30 | 1,49% | 31.596,00 |
| 19.12.2024 | 68,50 | 69,40 | 67,00 | 67,30 | -4,67% | 19.398,00 |
| 18.12.2024 | 69,90 | 71,50 | 69,00 | 70,60 | 1,58% | 14.611,00 |
| 17.12.2024 | 67,40 | 70,30 | 67,10 | 69,50 | 3,27% | 17.232,00 |
| 16.12.2024 | 67,90 | 68,60 | 67,00 | 67,30 | -1,17% | 11.295,00 |
| 13.12.2024 | 67,80 | 69,00 | 67,80 | 68,10 | 0,44% | 9.418,00 |
| 12.12.2024 | 66,50 | 68,20 | 66,30 | 67,80 | 1,50% | 9.290,00 |
| 11.12.2024 | 67,00 | 67,90 | 66,40 | 66,80 | -1,04% | 9.869,00 |
| 10.12.2024 | 65,90 | 67,80 | 65,10 | 67,50 | 1,81% | 12.952,00 |
| 09.12.2024 | 67,00 | 67,60 | 66,00 | 66,30 | 0,00% | 11.793,00 |
| 06.12.2024 | 64,60 | 66,60 | 64,60 | 66,30 | 2,00% | 11.262,00 |
| 05.12.2024 | 63,00 | 65,30 | 63,00 | 65,00 | 1,88% | 18.023,00 |
| 04.12.2024 | 59,50 | 63,80 | 59,50 | 63,80 | 6,69% | 28.096,00 |
| 03.12.2024 | 59,30 | 59,80 | 58,10 | 59,80 | 1,70% | 12.679,00 |
| 02.12.2024 | 61,10 | 61,40 | 58,20 | 58,80 | -5,31% | 17.724,00 |
| 29.11.2024 | 61,20 | 63,20 | 60,90 | 62,10 | 0,81% | 15.205,00 |
| 28.11.2024 | 61,00 | 62,90 | 61,00 | 61,60 | 0,33% | 9.331,00 |
| 27.11.2024 | 61,90 | 61,90 | 61,00 | 61,40 | -1,13% | 8.020,00 |
| 26.11.2024 | 62,30 | 64,40 | 61,50 | 62,10 | -1,90% | 11.170,00 |
| 25.11.2024 | 62,50 | 63,30 | 61,10 | 63,30 | 0,96% | 24.870,00 |
| 22.11.2024 | 61,90 | 63,10 | 61,80 | 62,70 | 1,46% | 14.858,00 |
| 21.11.2024 | 61,90 | 62,70 | 61,50 | 61,80 | 0,16% | - |
| 20.11.2024 | 63,60 | 64,10 | 61,30 | 61,70 | -2,37% | 12.634,00 |
| 19.11.2024 | 64,10 | 64,40 | 62,00 | 63,20 | -1,40% | 11.531,00 |
| 18.11.2024 | 66,30 | 66,30 | 64,10 | 64,10 | -3,17% | 8.641,00 |
| 15.11.2024 | 67,10 | 67,10 | 65,60 | 66,20 | -2,22% | 20.778,00 |
| 14.11.2024 | 64,00 | 67,80 | 63,50 | 67,70 | 6,45% | 23.282,00 |
| 13.11.2024 | 67,00 | 67,00 | 62,60 | 63,60 | -4,65% | 20.562,00 |
| 12.11.2024 | 63,80 | 69,10 | 63,80 | 66,70 | 4,06% | 31.126,00 |
| 11.11.2024 | 63,40 | 64,60 | 63,10 | 64,10 | 2,89% | 19.688,00 |
| 08.11.2024 | 63,70 | 63,80 | 62,20 | 62,30 | -1,42% | 6.530,00 |
| 07.11.2024 | 63,60 | 64,10 | 62,20 | 63,20 | 0,00% | 12.454,00 |
| 06.11.2024 | 64,00 | 65,00 | 62,30 | 63,20 | -2,47% | 24.931,00 |
| 05.11.2024 | 56,00 | 65,30 | 55,40 | 64,80 | 16,34% | 68.091,00 |
| 04.11.2024 | 57,10 | 57,60 | 55,60 | 55,70 | -0,36% | 17.805,00 |
| 01.11.2024 | 55,30 | 56,10 | 54,00 | 55,90 | 1,82% | 15.573,00 |
| 31.10.2024 | 54,80 | 56,20 | 54,00 | 54,90 | 0,55% | 32.242,00 |
| 30.10.2024 | 57,20 | 57,20 | 52,70 | 54,60 | -6,35% | 68.883,00 |
| 29.10.2024 | 59,50 | 59,80 | 58,00 | 58,30 | -2,02% | 14.674,00 |
| 28.10.2024 | 60,00 | 61,30 | 58,50 | 59,50 | -1,33% | 26.910,00 |
| 25.10.2024 | 61,20 | 62,00 | 60,00 | 60,30 | -2,58% | 15.705,00 |
| 24.10.2024 | 61,80 | 62,20 | 61,20 | 61,90 | 0,16% | 13.480,00 |
| 23.10.2024 | 62,40 | 64,00 | 61,20 | 61,80 | -1,28% | 21.400,00 |
| 22.10.2024 | 63,50 | 63,60 | 62,50 | 62,60 | -0,79% | 11.095,00 |
| 21.10.2024 | 64,40 | 64,60 | 62,60 | 63,10 | -1,71% | 8.139,00 |
| 18.10.2024 | 64,70 | 65,90 | 64,20 | 64,20 | -0,77% | 8.148,00 |
| 17.10.2024 | 64,70 | 65,10 | 64,10 | 64,70 | 0,78% | 9.897,00 |
| 16.10.2024 | 63,80 | 65,00 | 63,40 | 64,20 | 0,47% | 10.172,00 |
| 15.10.2024 | 66,55 | 66,70 | 63,60 | 63,90 | -3,77% | - |
| 14.10.2024 | 66,60 | 67,40 | 66,30 | 66,40 | 0,61% | 9.142,00 |
| 11.10.2024 | 66,20 | 66,20 | 64,10 | 66,00 | -0,90% | 9.452,00 |
| 10.10.2024 | 66,60 | 66,80 | 65,10 | 66,60 | 0,30% | 9.822,00 |
| 09.10.2024 | 65,00 | 67,00 | 65,00 | 66,40 | 2,00% | 5.489,00 |
| 08.10.2024 | 65,40 | 66,10 | 64,70 | 65,10 | -1,36% | 13.845,00 |
| 07.10.2024 | 65,00 | 66,10 | 63,90 | 66,00 | 1,54% | 27.759,00 |
| 04.10.2024 | 65,20 | 66,30 | 64,20 | 65,00 | 0,15% | 23.012,00 |
| 03.10.2024 | 64,80 | 65,70 | 64,80 | 64,90 | -0,15% | 10.698,00 |
| 02.10.2024 | 64,90 | 65,40 | 63,80 | 65,00 | 0,78% | 14.185,00 |
| 01.10.2024 | 66,10 | 66,10 | 64,00 | 64,50 | -2,42% | 18.167,00 |
| 30.09.2024 | 68,00 | 68,60 | 65,40 | 66,10 | -3,64% | 18.662,00 |
| 27.09.2024 | 68,10 | 70,10 | 68,10 | 68,60 | 1,33% | 13.060,00 |
| 26.09.2024 | 66,20 | 68,30 | 66,20 | 67,70 | 4,31% | 27.014,00 |
| 25.09.2024 | 63,80 | 65,30 | 63,20 | 64,90 | 1,88% | 16.569,00 |
| 24.09.2024 | 63,30 | 64,40 | 62,60 | 63,70 | 2,74% | 13.240,00 |
| 23.09.2024 | 65,10 | 65,10 | 62,00 | 62,00 | -3,43% | 21.695,00 |
| 20.09.2024 | 68,30 | 68,60 | 63,80 | 64,20 | -6,55% | 26.562,00 |
| 19.09.2024 | 65,40 | 69,30 | 65,40 | 68,70 | 4,89% | 16.459,00 |
| 18.09.2024 | 65,00 | 66,00 | 64,60 | 65,50 | 0,61% | 6.535,00 |
| 17.09.2024 | 64,40 | 65,80 | 64,40 | 65,10 | 1,72% | 10.505,00 |
| 16.09.2024 | 66,20 | 66,20 | 64,00 | 64,00 | -3,90% | 24.629,00 |
| 13.09.2024 | 67,00 | 67,60 | 63,80 | 66,60 | -0,45% | 20.556,00 |
| 12.09.2024 | 70,50 | 70,80 | 66,90 | 66,90 | -3,88% | 21.886,00 |
| 11.09.2024 | 69,90 | 70,10 | 68,90 | 69,60 | -0,71% | 6.129,00 |
| 10.09.2024 | 71,00 | 71,50 | 69,80 | 70,10 | -1,41% | 5.285,00 |
| 09.09.2024 | 71,00 | 72,00 | 70,50 | 71,10 | 0,00% | 8.360,00 |
| 06.09.2024 | 73,20 | 73,20 | 70,40 | 71,10 | -3,27% | 17.295,00 |
| 05.09.2024 | 74,70 | 75,30 | 73,50 | 73,50 | -1,61% | 7.450,00 |
| 04.09.2024 | 75,20 | 75,60 | 73,80 | 74,70 | -1,32% | 6.864,00 |
| 03.09.2024 | 79,50 | 79,70 | 75,00 | 75,70 | -4,90% | 6.360,00 |
| 02.09.2024 | 82,40 | 82,40 | 79,50 | 79,60 | -2,57% | 5.391,00 |
| 30.08.2024 | 82,60 | 83,20 | 81,60 | 81,70 | -0,37% | 28.060,00 |
| 29.08.2024 | 78,90 | 83,20 | 78,90 | 82,00 | 3,93% | 16.532,00 |
| 28.08.2024 | 77,40 | 79,30 | 77,40 | 78,90 | 1,15% | 3.275,00 |
| 27.08.2024 | 77,40 | 78,30 | 77,40 | 78,00 | 0,78% | 4.860,00 |
| 26.08.2024 | 77,20 | 78,60 | 76,80 | 77,40 | -0,39% | 3.479,00 |
| 23.08.2024 | 78,00 | 78,00 | 76,30 | 77,70 | -0,89% | 4.236,00 |
| 22.08.2024 | 78,90 | 80,00 | 78,30 | 78,40 | -1,26% | 6.925,00 |
| 21.08.2024 | 78,30 | 79,40 | 78,00 | 79,40 | 0,51% | 6.804,00 |
| 20.08.2024 | 77,90 | 80,80 | 77,90 | 79,00 | 3,00% | 15.871,00 |
| 19.08.2024 | 77,70 | 79,40 | 75,60 | 76,70 | -0,78% | 8.377,00 |
| 16.08.2024 | 77,90 | 78,20 | 76,00 | 77,30 | 0,13% | 7.113,00 |
| 15.08.2024 | 75,80 | 77,20 | 75,10 | 77,20 | 2,25% | 9.131,00 |
| 14.08.2024 | 74,40 | 75,80 | 73,30 | 75,50 | 1,34% | 4.133,00 |
| 13.08.2024 | 74,40 | 75,10 | 73,70 | 74,50 | 1,09% | 6.288,00 |
| 12.08.2024 | 73,60 | 73,80 | 72,80 | 73,70 | 0,82% | 5.817,00 |
| 09.08.2024 | 72,90 | 73,80 | 72,00 | 73,10 | 0,97% | 3.209,00 |
| 08.08.2024 | 73,40 | 73,40 | 71,10 | 72,40 | -2,03% | 6.256,00 |
| 07.08.2024 | 73,40 | 75,20 | 72,30 | 73,90 | 1,37% | 7.741,00 |
| 06.08.2024 | 72,70 | 73,50 | 71,00 | 72,90 | 1,53% | 7.274,00 |
| 05.08.2024 | 67,10 | 72,50 | 66,30 | 71,80 | -1,64% | 22.876,00 |