58,450€
-1,60%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 58,60 | 59,50 | 58,40 | 58,80 | -1,01% | 10.858,00 |
| 01.04.2025 | 58,60 | 59,40 | 58,00 | 59,40 | 2,06% | 23.801,00 |
| 31.03.2025 | 59,30 | 59,50 | 57,80 | 58,20 | -3,48% | 22.467,00 |
| 28.03.2025 | 62,90 | 62,90 | 60,30 | 60,30 | -3,37% | 27.180,00 |
| 27.03.2025 | 62,10 | 64,50 | 61,90 | 62,40 | -3,85% | 16.449,00 |
| 26.03.2025 | 67,60 | 67,60 | 64,60 | 64,90 | -2,55% | 22.302,00 |
| 25.03.2025 | 66,70 | 67,40 | 65,30 | 66,60 | 1,37% | 25.675,00 |
| 24.03.2025 | 66,70 | 66,80 | 65,00 | 65,70 | -0,61% | 10.614,00 |
| 21.03.2025 | 67,50 | 67,50 | 65,20 | 66,10 | -0,60% | 14.669,00 |
| 20.03.2025 | 69,80 | 71,10 | 65,40 | 66,50 | -4,59% | 33.140,00 |
| 19.03.2025 | 68,90 | 69,90 | 68,30 | 69,70 | 0,58% | 7.913,00 |
| 18.03.2025 | 68,60 | 71,20 | 67,70 | 69,30 | 1,61% | 14.385,00 |
| 17.03.2025 | 67,80 | 68,30 | 67,00 | 68,20 | 1,94% | 17.002,00 |
| 14.03.2025 | 64,70 | 67,00 | 64,10 | 66,90 | 3,56% | 27.887,00 |
| 13.03.2025 | 65,90 | 66,00 | 64,40 | 64,60 | -2,71% | 31.871,00 |
| 12.03.2025 | 66,40 | 67,20 | 66,00 | 66,40 | 1,07% | 18.712,00 |
| 11.03.2025 | 66,30 | 67,30 | 64,80 | 65,70 | -1,35% | 23.338,00 |
| 10.03.2025 | 70,10 | 70,10 | 66,30 | 66,60 | -2,20% | 14.488,00 |
| 07.03.2025 | 69,60 | 69,60 | 68,00 | 68,10 | -2,85% | 15.498,00 |
| 06.03.2025 | 68,90 | 70,70 | 68,70 | 70,10 | 2,49% | 40.916,00 |
| 05.03.2025 | 67,80 | 69,80 | 67,80 | 68,40 | 4,27% | 23.762,00 |
| 04.03.2025 | 70,00 | 70,00 | 65,50 | 65,60 | -7,48% | 40.238,00 |
| 03.03.2025 | 67,70 | 73,10 | 67,40 | 70,90 | 4,57% | 22.683,00 |
| 28.02.2025 | 67,10 | 68,40 | 66,70 | 67,80 | -0,44% | 32.107,00 |
| 27.02.2025 | 69,60 | 70,00 | 67,70 | 68,10 | -2,71% | 25.411,00 |
| 26.02.2025 | 69,90 | 71,00 | 69,90 | 70,00 | 0,29% | 7.554,00 |
| 25.02.2025 | 71,90 | 72,20 | 69,80 | 69,80 | -3,72% | 13.415,00 |
| 24.02.2025 | 71,40 | 72,80 | 71,40 | 72,50 | 1,26% | 8.800,00 |
| 21.02.2025 | 72,10 | 73,10 | 71,40 | 71,60 | -1,24% | 16.304,00 |
| 20.02.2025 | 73,00 | 74,50 | 72,30 | 72,50 | -0,55% | 16.339,00 |
| 19.02.2025 | 69,40 | 74,50 | 69,40 | 72,90 | 5,35% | 43.237,00 |
| 18.02.2025 | 70,00 | 70,10 | 66,20 | 69,20 | -4,68% | 70.461,00 |
| 17.02.2025 | 72,30 | 73,70 | 72,20 | 72,60 | 0,28% | 8.132,00 |
| 14.02.2025 | 72,50 | 73,40 | 71,90 | 72,40 | 0,00% | 13.066,00 |
| 13.02.2025 | 71,80 | 72,70 | 70,70 | 72,40 | 1,83% | 13.154,00 |
| 12.02.2025 | 70,70 | 71,10 | 69,10 | 71,10 | 1,14% | 14.166,00 |
| 11.02.2025 | 69,00 | 70,70 | 68,20 | 70,30 | 2,33% | 18.327,00 |
| 10.02.2025 | 68,30 | 69,70 | 68,30 | 68,70 | 0,73% | 10.732,00 |
| 07.02.2025 | 68,90 | 69,10 | 67,90 | 68,20 | -1,02% | 11.915,00 |
| 06.02.2025 | 69,00 | 69,00 | 67,90 | 68,90 | 0,15% | 12.119,00 |
| 05.02.2025 | 70,90 | 70,90 | 67,50 | 68,80 | -2,41% | 22.241,00 |
| 04.02.2025 | 70,00 | 71,50 | 68,80 | 70,50 | 3,07% | 17.922,00 |
| 03.02.2025 | 68,30 | 69,20 | 67,50 | 68,40 | -3,66% | 24.606,00 |
| 31.01.2025 | 70,60 | 71,40 | 70,20 | 71,00 | 1,00% | 20.092,00 |
| 30.01.2025 | 71,80 | 72,40 | 69,90 | 70,30 | -2,23% | 22.791,00 |
| 29.01.2025 | 74,20 | 75,20 | 71,90 | 71,90 | -1,64% | 15.650,00 |
| 28.01.2025 | 75,20 | 76,70 | 73,10 | 73,10 | -2,53% | 14.260,00 |
| 27.01.2025 | 73,90 | 75,10 | 72,00 | 75,00 | -1,19% | 27.708,00 |
| 24.01.2025 | 76,30 | 77,40 | 75,40 | 75,90 | 0,13% | 8.644,00 |
| 23.01.2025 | 76,30 | 76,70 | 74,50 | 75,80 | -0,66% | 18.165,00 |
| 22.01.2025 | 76,90 | 77,60 | 76,30 | 76,30 | 0,53% | 15.730,00 |
| 21.01.2025 | 76,30 | 77,40 | 75,90 | 75,90 | -1,56% | 10.122,00 |
| 20.01.2025 | 76,50 | 77,20 | 75,20 | 77,10 | 1,05% | 16.217,00 |
| 17.01.2025 | 74,70 | 76,50 | 74,10 | 76,30 | 2,55% | 9.468,00 |
| 16.01.2025 | 74,50 | 75,00 | 72,40 | 74,40 | 0,81% | 15.385,00 |
| 15.01.2025 | 74,00 | 74,80 | 72,80 | 73,80 | 0,00% | 17.002,00 |
| 14.01.2025 | 75,00 | 75,30 | 73,80 | 73,80 | -0,94% | 25.988,00 |
| 13.01.2025 | 77,20 | 77,30 | 73,80 | 74,50 | -4,61% | 21.635,00 |
| 10.01.2025 | 78,00 | 79,30 | 77,70 | 78,10 | 1,56% | 28.117,00 |
| 09.01.2025 | 75,00 | 77,60 | 74,90 | 76,90 | 2,67% | 13.814,00 |
| 08.01.2025 | 76,40 | 76,50 | 74,00 | 74,90 | -2,73% | 34.403,00 |
| 07.01.2025 | 78,60 | 81,70 | 77,00 | 77,00 | 2,67% | 47.952,00 |
| 06.01.2025 | 69,00 | 75,90 | 69,00 | 75,00 | 9,81% | 31.404,00 |
| 03.01.2025 | 68,00 | 68,70 | 67,00 | 68,30 | 1,19% | 11.436,00 |
| 02.01.2025 | 67,70 | 68,50 | 66,40 | 67,50 | -0,74% | 15.224,00 |
| 30.12.2024 | 68,90 | 69,00 | 67,70 | 68,00 | -1,45% | 6.780,00 |
| 27.12.2024 | 67,00 | 69,00 | 67,00 | 69,00 | 3,60% | 17.061,00 |
| 23.12.2024 | 68,80 | 68,80 | 66,20 | 66,60 | -2,49% | 11.875,00 |
| 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 | 1,13% | 14.858,00 |
| 21.11.2024 | 62,10 | 62,50 | 61,60 | 62,00 | 0,49% | 8.554,00 |
| 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 |