60,150€
-2,83%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 73,40 | 75,20 | 71,20 | 73,00 | -0,95% | 15.413,00 |
| 01.08.2024 | 77,70 | 78,20 | 73,30 | 73,70 | -2,64% | 17.583,00 |
| 31.07.2024 | 74,20 | 77,10 | 73,90 | 75,70 | 2,57% | 41.963,00 |
| 30.07.2024 | 73,80 | 75,80 | 73,80 | 73,80 | 0,14% | 12.144,00 |
| 29.07.2024 | 73,80 | 75,10 | 72,50 | 73,70 | 0,00% | 18.588,00 |
| 26.07.2024 | 72,00 | 75,20 | 71,40 | 73,70 | 2,65% | 19.962,00 |
| 25.07.2024 | 74,50 | 74,60 | 71,80 | 71,80 | -5,65% | 18.134,00 |
| 24.07.2024 | 77,40 | 78,00 | 76,10 | 76,10 | -2,69% | 10.457,00 |
| 23.07.2024 | 79,60 | 79,60 | 76,90 | 78,20 | -2,49% | 16.459,00 |
| 22.07.2024 | 78,30 | 80,30 | 78,30 | 80,20 | 3,35% | 9.515,00 |
| 19.07.2024 | 77,50 | 78,80 | 77,10 | 77,60 | 0,65% | 11.202,00 |
| 18.07.2024 | 81,50 | 81,50 | 77,10 | 77,10 | -5,51% | 15.920,00 |
| 17.07.2024 | 81,60 | 83,00 | 81,00 | 81,60 | 0,00% | 21.525,00 |
| 16.07.2024 | 79,80 | 82,10 | 79,80 | 81,60 | 2,90% | 11.992,00 |
| 15.07.2024 | 81,60 | 81,90 | 79,30 | 79,30 | -2,58% | 6.849,00 |
| 12.07.2024 | 77,50 | 82,50 | 77,50 | 81,40 | 4,23% | 28.007,00 |
| 11.07.2024 | 75,20 | 79,20 | 74,90 | 78,10 | 3,72% | 10.767,00 |
| 10.07.2024 | 75,30 | 76,10 | 73,60 | 75,30 | 0,53% | 7.130,00 |
| 09.07.2024 | 77,00 | 78,10 | 74,60 | 74,90 | -2,09% | 8.689,00 |
| 08.07.2024 | 76,30 | 78,20 | 75,50 | 76,50 | 0,66% | 16.725,00 |
| 05.07.2024 | 73,90 | 76,60 | 73,90 | 76,00 | 3,83% | 17.715,00 |
| 04.07.2024 | 73,60 | 74,00 | 72,80 | 73,20 | 0,27% | 10.086,00 |
| 03.07.2024 | 73,50 | 75,10 | 72,70 | 73,00 | -0,68% | 15.112,00 |
| 02.07.2024 | 72,60 | 73,70 | 70,40 | 73,50 | -0,14% | 17.996,00 |
| 01.07.2024 | 76,60 | 77,30 | 73,30 | 73,60 | -3,29% | 15.777,00 |
| 28.06.2024 | 74,50 | 76,70 | 74,50 | 76,10 | 1,74% | 14.692,00 |
| 27.06.2024 | 76,60 | 77,40 | 74,80 | 74,80 | -2,73% | 13.756,00 |
| 26.06.2024 | 76,90 | 77,30 | 75,90 | 76,90 | 0,92% | 11.215,00 |
| 25.06.2024 | 74,80 | 76,80 | 73,20 | 76,20 | -1,68% | 25.828,00 |
| 24.06.2024 | 79,40 | 80,20 | 77,30 | 77,50 | -2,15% | 13.025,00 |
| 21.06.2024 | 81,40 | 81,40 | 78,30 | 79,20 | -2,34% | 85.687,00 |
| 20.06.2024 | 82,10 | 82,80 | 81,10 | 81,10 | -0,86% | 8.642,00 |
| 19.06.2024 | 83,90 | 83,90 | 81,80 | 81,80 | -2,04% | 8.155,00 |
| 18.06.2024 | 83,00 | 84,10 | 82,30 | 83,50 | 0,72% | 10.061,00 |
| 17.06.2024 | 81,60 | 85,20 | 81,50 | 82,90 | 2,35% | 15.297,00 |
| 14.06.2024 | 83,20 | 84,20 | 80,80 | 81,00 | -2,17% | 12.819,00 |
| 13.06.2024 | 86,80 | 86,80 | 82,00 | 82,80 | -4,06% | 13.621,00 |
| 12.06.2024 | 86,10 | 87,50 | 86,10 | 86,30 | -0,35% | 9.533,00 |
| 11.06.2024 | 88,00 | 88,50 | 86,30 | 86,60 | -1,14% | 8.524,00 |
| 10.06.2024 | 90,20 | 90,20 | 87,20 | 87,60 | -2,56% | 7.123,00 |