156,000€
8,03%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 151,00 | 155,00 | 150,60 | 153,50 | 6,30% | - |
| 07.04.2026 | 149,40 | 150,80 | 143,40 | 144,40 | -2,96% | 21.573,00 |
| 02.04.2026 | 150,80 | 150,80 | 143,20 | 148,80 | -0,40% | 38.290,00 |
| 01.04.2026 | 151,20 | 151,20 | 145,80 | 149,40 | 3,89% | 47.368,00 |
| 31.03.2026 | 136,00 | 145,00 | 134,60 | 143,80 | 2,13% | 46.847,00 |
| 30.03.2026 | 143,00 | 144,60 | 140,00 | 140,80 | -1,81% | 32.371,00 |
| 27.03.2026 | 147,00 | 147,20 | 141,20 | 143,40 | -4,02% | 33.040,00 |
| 26.03.2026 | 149,60 | 150,80 | 145,00 | 149,40 | -2,48% | 36.636,00 |
| 25.03.2026 | 149,20 | 154,60 | 147,00 | 153,20 | 4,79% | 31.252,00 |
| 24.03.2026 | 146,00 | 146,80 | 141,40 | 146,20 | -0,14% | 19.449,00 |
| 23.03.2026 | 133,20 | 149,20 | 133,20 | 146,40 | 5,17% | 50.782,00 |
| 20.03.2026 | 137,00 | 143,20 | 133,20 | 139,20 | 8,58% | 50.709,00 |
| 19.03.2026 | 135,60 | 135,60 | 128,00 | 128,20 | -6,56% | 38.520,00 |
| 18.03.2026 | 139,80 | 141,00 | 136,80 | 137,20 | 0,29% | 13.553,00 |
| 17.03.2026 | 139,20 | 139,20 | 134,60 | 136,80 | -2,15% | 16.640,00 |
| 16.03.2026 | 142,40 | 144,20 | 139,60 | 139,80 | -0,57% | 20.847,00 |
| 13.03.2026 | 137,60 | 145,00 | 135,80 | 140,60 | 1,88% | 44.487,00 |
| 12.03.2026 | 141,40 | 141,40 | 136,60 | 138,00 | -2,40% | 22.693,00 |
| 11.03.2026 | 141,00 | 142,60 | 138,40 | 141,40 | -0,70% | 20.293,00 |
| 10.03.2026 | 143,00 | 145,60 | 139,80 | 142,40 | 1,71% | 34.080,00 |
| 09.03.2026 | 130,00 | 140,80 | 129,20 | 140,00 | 0,43% | 31.729,00 |
| 06.03.2026 | 145,40 | 145,60 | 139,20 | 139,40 | -4,26% | 33.394,00 |
| 05.03.2026 | 150,00 | 153,00 | 145,60 | 145,60 | -2,54% | 42.675,00 |
| 04.03.2026 | 145,40 | 149,60 | 145,20 | 149,40 | 2,89% | 40.672,00 |
| 03.03.2026 | 146,00 | 147,80 | 142,80 | 145,20 | -4,72% | 62.880,00 |
| 02.03.2026 | 140,80 | 153,00 | 140,00 | 152,40 | 3,81% | 61.090,00 |
| 27.02.2026 | 146,00 | 148,20 | 145,00 | 146,80 | 0,82% | 52.149,00 |
| 26.02.2026 | 142,40 | 150,20 | 142,00 | 145,60 | 3,70% | 61.986,00 |
| 25.02.2026 | 140,80 | 143,00 | 137,60 | 140,40 | -1,13% | 34.367,00 |
| 24.02.2026 | 138,00 | 144,20 | 133,20 | 142,00 | 11,29% | 124.008,00 |
| 23.02.2026 | 126,60 | 129,40 | 124,00 | 127,60 | 0,31% | 48.650,00 |
| 20.02.2026 | 126,20 | 128,60 | 124,40 | 127,20 | -0,31% | 23.983,00 |
| 19.02.2026 | 131,00 | 131,00 | 126,60 | 127,60 | -1,69% | 19.293,00 |
| 18.02.2026 | 123,00 | 130,20 | 122,80 | 129,80 | 4,34% | 18.099,00 |
| 17.02.2026 | 121,00 | 124,40 | 118,60 | 124,40 | 2,64% | 20.876,00 |
| 16.02.2026 | 120,00 | 122,40 | 120,00 | 121,20 | 1,00% | 12.025,00 |
| 13.02.2026 | 118,80 | 120,00 | 116,60 | 120,00 | 1,87% | 20.075,00 |
| 12.02.2026 | 123,60 | 124,00 | 117,80 | 117,80 | -3,76% | 25.234,00 |
| 11.02.2026 | 124,00 | 124,00 | 120,00 | 122,40 | -2,08% | 18.070,00 |
| 10.02.2026 | 122,00 | 125,80 | 120,80 | 125,00 | 2,29% | 30.658,00 |
| 09.02.2026 | 118,40 | 122,60 | 117,60 | 122,20 | 4,09% | 17.206,00 |
| 06.02.2026 | 113,40 | 117,40 | 113,20 | 117,40 | 2,98% | 19.187,00 |
| 05.02.2026 | 113,20 | 115,00 | 112,20 | 114,00 | 0,88% | 27.293,00 |
| 04.02.2026 | 113,00 | 114,40 | 112,00 | 113,00 | -0,88% | 35.344,00 |
| 03.02.2026 | 117,60 | 118,00 | 111,00 | 114,00 | -1,55% | 27.568,00 |
| 02.02.2026 | 113,00 | 116,20 | 112,60 | 115,80 | 0,35% | 18.438,00 |
| 30.01.2026 | 110,60 | 115,40 | 110,20 | 115,40 | 6,07% | 39.773,00 |
| 29.01.2026 | 113,60 | 114,80 | 108,00 | 108,80 | -3,89% | 30.971,00 |
| 28.01.2026 | 110,40 | 114,40 | 109,40 | 113,20 | 4,04% | 41.865,00 |
| 27.01.2026 | 107,00 | 108,80 | 106,40 | 108,80 | 2,06% | 19.736,00 |
| 26.01.2026 | 109,20 | 109,20 | 106,60 | 106,60 | -2,91% | 14.196,00 |
| 23.01.2026 | 108,20 | 111,00 | 106,60 | 109,80 | 1,10% | 19.466,00 |
| 22.01.2026 | 108,20 | 111,20 | 108,20 | 108,60 | 1,31% | 13.019,00 |
| 21.01.2026 | 105,40 | 108,00 | 104,20 | 107,20 | 2,29% | 10.893,00 |
| 20.01.2026 | 106,00 | 106,20 | 104,00 | 104,80 | -2,24% | 14.554,00 |
| 19.01.2026 | 106,40 | 107,20 | 104,60 | 107,20 | -2,01% | 25.451,00 |
| 16.01.2026 | 109,80 | 110,80 | 107,20 | 109,40 | -0,18% | 63.975,00 |
| 15.01.2026 | 105,40 | 109,60 | 105,40 | 109,60 | 4,58% | 22.042,00 |
| 14.01.2026 | 109,20 | 109,60 | 102,00 | 104,80 | -4,03% | 25.822,00 |
| 13.01.2026 | 108,80 | 109,20 | 107,00 | 109,20 | 1,11% | 10.696,00 |
| 12.01.2026 | 107,60 | 109,00 | 106,40 | 108,00 | -0,37% | 13.925,00 |
| 09.01.2026 | 105,80 | 108,40 | 105,00 | 108,40 | 1,88% | 22.913,00 |
| 08.01.2026 | 108,20 | 109,20 | 105,80 | 106,40 | -0,93% | 20.012,00 |
| 07.01.2026 | 106,80 | 107,40 | 105,00 | 107,40 | 0,56% | 18.727,00 |
| 06.01.2026 | 104,00 | 107,00 | 103,20 | 106,80 | 2,89% | 33.653,00 |
| 05.01.2026 | 100,00 | 103,80 | 99,60 | 103,80 | 4,43% | 17.524,00 |
| 02.01.2026 | 97,10 | 101,00 | 94,30 | 99,40 | 2,47% | 16.614,00 |
| 30.12.2025 | 95,60 | 97,10 | 95,30 | 97,00 | 1,36% | 8.088,00 |
| 29.12.2025 | 93,00 | 95,70 | 91,90 | 95,70 | 3,35% | 23.490,00 |
| 23.12.2025 | 92,00 | 92,80 | 90,40 | 92,60 | 1,76% | 33.689,00 |
| 22.12.2025 | 91,50 | 92,90 | 90,30 | 91,00 | 0,00% | 16.521,00 |
| 19.12.2025 | 88,80 | 91,00 | 88,60 | 91,00 | 1,22% | 43.374,00 |
| 18.12.2025 | 90,50 | 90,50 | 88,20 | 89,90 | -0,44% | 57.901,00 |
| 17.12.2025 | 92,10 | 92,10 | 90,00 | 90,30 | -1,10% | 21.298,00 |
| 16.12.2025 | 90,70 | 92,10 | 90,70 | 91,30 | -0,76% | 59.977,00 |
| 15.12.2025 | 94,20 | 94,20 | 91,60 | 92,00 | -2,23% | 27.181,00 |
| 12.12.2025 | 97,40 | 97,40 | 93,40 | 94,10 | -2,08% | 12.337,00 |
| 11.12.2025 | 95,80 | 97,30 | 95,50 | 96,10 | -0,21% | 11.549,00 |
| 10.12.2025 | 101,20 | 101,20 | 96,10 | 96,30 | -4,46% | 16.943,00 |
| 09.12.2025 | 103,20 | 103,60 | 100,40 | 100,80 | -1,18% | 32.157,00 |
| 08.12.2025 | 101,80 | 104,40 | 100,80 | 102,00 | 0,59% | 37.649,00 |
| 05.12.2025 | 98,80 | 102,20 | 98,50 | 101,40 | 3,15% | 23.639,00 |
| 04.12.2025 | 98,70 | 101,40 | 97,10 | 98,30 | 0,82% | 20.382,00 |
| 03.12.2025 | 96,40 | 99,40 | 95,00 | 97,50 | 1,04% | 34.785,00 |
| 02.12.2025 | 97,50 | 97,80 | 95,70 | 96,50 | -0,31% | 13.480,00 |
| 01.12.2025 | 97,20 | 97,60 | 95,10 | 96,80 | -0,82% | 31.404,00 |
| 28.11.2025 | 95,80 | 97,60 | 95,80 | 97,60 | 2,41% | 14.064,00 |
| 27.11.2025 | 95,60 | 95,60 | 94,60 | 95,30 | 0,32% | 15.684,00 |
| 26.11.2025 | 92,50 | 95,00 | 91,50 | 95,00 | 2,70% | 17.099,00 |
| 25.11.2025 | 92,70 | 93,40 | 91,40 | 92,50 | 0,33% | 18.890,00 |
| 24.11.2025 | 89,70 | 92,20 | 89,30 | 92,20 | 4,06% | 29.607,00 |
| 21.11.2025 | 89,90 | 90,80 | 87,50 | 88,60 | -4,22% | 31.623,00 |
| 20.11.2025 | 93,10 | 94,70 | 91,70 | 92,50 | 1,65% | 13.083,00 |
| 19.11.2025 | 90,10 | 91,80 | 90,10 | 91,00 | 0,00% | 8.516,00 |
| 18.11.2025 | 91,20 | 92,20 | 90,00 | 91,00 | -2,15% | 16.472,00 |
| 17.11.2025 | 92,20 | 94,00 | 90,80 | 93,00 | 0,54% | 26.637,00 |
| 14.11.2025 | 90,40 | 92,60 | 87,30 | 92,50 | 1,54% | 38.540,00 |
| 13.11.2025 | 91,30 | 92,50 | 88,80 | 91,10 | 0,66% | 25.859,00 |
| 12.11.2025 | 91,20 | 92,20 | 88,90 | 90,50 | -0,33% | 22.963,00 |
| 11.11.2025 | 91,30 | 92,40 | 90,10 | 90,80 | -0,44% | 18.310,00 |