70,700€
-2,62%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 71,60 | 72,80 | 71,60 | 71,80 | -1,10% | - |
| 20.02.2025 | 72,20 | 74,20 | 72,20 | 72,60 | -0,41% | 285,00 |
| 19.02.2025 | 68,60 | 73,80 | 68,60 | 72,90 | 4,44% | 80,00 |
| 18.02.2025 | 74,40 | 74,40 | 67,10 | 69,80 | -4,25% | 410,00 |
| 17.02.2025 | 73,10 | 73,10 | 71,60 | 72,90 | -0,14% | 40,00 |
| 14.02.2025 | 71,80 | 73,00 | 71,80 | 73,00 | 0,69% | 20,00 |
| 13.02.2025 | 71,30 | 72,50 | 71,30 | 72,50 | 2,98% | 700,00 |
| 12.02.2025 | 72,00 | 72,00 | 69,70 | 70,40 | 0,43% | 10,00 |
| 11.02.2025 | 68,30 | 70,10 | 68,30 | 70,10 | 2,34% | 50,00 |
| 10.02.2025 | 68,30 | 68,60 | 68,30 | 68,50 | 0,59% | 30,00 |
| 07.02.2025 | 68,50 | 68,80 | 68,10 | 68,10 | -0,87% | 5,00 |
| 06.02.2025 | 68,60 | 68,70 | 68,40 | 68,70 | 0,59% | - |
| 05.02.2025 | 70,10 | 70,10 | 68,30 | 68,30 | -2,57% | 140,00 |
| 04.02.2025 | 68,90 | 70,60 | 68,90 | 70,10 | 3,85% | 264,00 |
| 03.02.2025 | 68,80 | 68,80 | 67,50 | 67,50 | -4,93% | 135,00 |
| 31.01.2025 | 69,90 | 71,10 | 69,90 | 71,00 | 1,28% | 350,00 |
| 30.01.2025 | 71,40 | 71,60 | 70,10 | 70,10 | -1,41% | - |
| 29.01.2025 | 74,30 | 74,80 | 71,10 | 71,10 | -1,80% | 100,00 |
| 28.01.2025 | 75,10 | 75,10 | 72,40 | 72,40 | -3,21% | 15,00 |
| 27.01.2025 | 74,80 | 74,90 | 72,50 | 74,80 | -1,45% | 105,00 |
| 24.01.2025 | 75,00 | 76,20 | 75,00 | 75,90 | 0,53% | - |
| 23.01.2025 | 76,00 | 76,00 | 75,40 | 75,50 | -1,31% | 10,00 |
| 22.01.2025 | 75,60 | 76,50 | 75,60 | 76,50 | 0,13% | - |
| 21.01.2025 | 76,30 | 76,50 | 76,10 | 76,40 | -0,13% | 300,00 |
| 20.01.2025 | 75,70 | 76,90 | 75,70 | 76,50 | 0,39% | 80,00 |
| 17.01.2025 | 74,10 | 76,20 | 74,10 | 76,20 | 3,53% | - |
| 16.01.2025 | 74,80 | 74,80 | 73,60 | 73,60 | -0,54% | - |
| 15.01.2025 | 73,10 | 74,00 | 73,10 | 74,00 | 0,14% | - |
| 14.01.2025 | 74,60 | 74,70 | 73,90 | 73,90 | -0,81% | - |
| 13.01.2025 | 77,70 | 77,70 | 74,40 | 74,50 | -4,61% | 120,00 |
| 10.01.2025 | 76,20 | 78,20 | 76,20 | 78,10 | 1,03% | 67,00 |
| 09.01.2025 | 74,60 | 77,40 | 74,60 | 77,30 | 2,66% | 11,00 |
| 08.01.2025 | 77,00 | 77,00 | 75,10 | 75,30 | -3,09% | 120,00 |
| 07.01.2025 | 79,40 | 79,40 | 77,40 | 77,70 | 2,64% | 130,00 |
| 06.01.2025 | 68,00 | 75,70 | 68,00 | 75,70 | 10,83% | 286,00 |
| 03.01.2025 | 66,70 | 68,30 | 66,70 | 68,30 | 1,19% | - |
| 02.01.2025 | 67,70 | 68,40 | 67,50 | 67,50 | -1,32% | - |
| 30.12.2024 | 68,50 | 68,50 | 68,30 | 68,40 | -0,15% | 150,00 |
| 27.12.2024 | 66,60 | 68,50 | 66,60 | 68,50 | 2,70% | 87,00 |
| 23.12.2024 | 68,00 | 68,10 | 66,70 | 66,70 | -1,19% | - |
| 20.12.2024 | 68,00 | 68,00 | 66,00 | 67,50 | 0,90% | 1,00 |
| 19.12.2024 | 68,00 | 68,70 | 66,90 | 66,90 | -5,51% | 297,00 |
| 18.12.2024 | 69,10 | 70,80 | 69,10 | 70,80 | 2,61% | 390,00 |
| 17.12.2024 | 66,60 | 69,40 | 66,60 | 69,00 | 2,22% | 199,00 |
| 16.12.2024 | 68,30 | 68,30 | 67,50 | 67,50 | -0,74% | - |
| 13.12.2024 | 67,60 | 68,00 | 67,60 | 68,00 | 0,59% | - |
| 12.12.2024 | 66,20 | 67,60 | 66,20 | 67,60 | 0,60% | - |
| 11.12.2024 | 67,10 | 67,30 | 66,50 | 67,20 | 1,20% | 37,00 |
| 10.12.2024 | 65,50 | 67,40 | 65,30 | 66,40 | 0,30% | 21,00 |
| 09.12.2024 | 65,90 | 66,40 | 65,90 | 66,20 | 0,46% | 76,00 |
| 06.12.2024 | 64,40 | 65,90 | 64,20 | 65,90 | 2,65% | 9,00 |
| 05.12.2024 | 63,40 | 64,20 | 63,40 | 64,20 | 1,74% | 40,00 |
| 04.12.2024 | 59,60 | 63,10 | 59,50 | 63,10 | 6,41% | 250,00 |
| 03.12.2024 | 59,30 | 59,50 | 58,90 | 59,30 | 0,34% | 106,00 |
| 02.12.2024 | 61,50 | 61,50 | 58,20 | 59,10 | -4,37% | 160,00 |
| 29.11.2024 | 61,10 | 62,10 | 61,10 | 61,80 | 0,98% | - |
| 28.11.2024 | 60,90 | 62,30 | 60,90 | 61,20 | -0,65% | - |
| 27.11.2024 | 61,50 | 61,90 | 61,50 | 61,60 | -0,65% | 35,00 |
| 26.11.2024 | 62,20 | 62,20 | 61,90 | 62,00 | 0,16% | - |
| 25.11.2024 | 62,30 | 62,30 | 61,90 | 61,90 | -0,16% | - |
| 22.11.2024 | 61,40 | 62,10 | 61,40 | 62,00 | 0,49% | - |
| 21.11.2024 | 61,40 | 61,70 | 61,40 | 61,70 | 0,16% | - |
| 20.11.2024 | 62,70 | 63,90 | 61,60 | 61,60 | -2,53% | - |
| 19.11.2024 | 63,10 | 64,10 | 63,10 | 63,20 | -0,32% | - |
| 18.11.2024 | 65,60 | 65,60 | 63,40 | 63,40 | -4,08% | 40,00 |
| 15.11.2024 | 67,00 | 67,00 | 66,00 | 66,10 | -1,78% | 100,00 |
| 14.11.2024 | 63,50 | 67,30 | 63,50 | 67,30 | 5,49% | - |
| 13.11.2024 | 66,20 | 66,20 | 63,60 | 63,80 | -3,63% | 50,00 |
| 12.11.2024 | 62,70 | 67,90 | 62,70 | 66,20 | 3,44% | 11,00 |
| 11.11.2024 | 63,00 | 64,00 | 63,00 | 64,00 | 3,90% | 100,00 |
| 08.11.2024 | 62,80 | 62,80 | 61,60 | 61,60 | -2,38% | 1,00 |
| 07.11.2024 | 62,60 | 63,70 | 62,60 | 63,10 | -1,10% | 20,00 |
| 06.11.2024 | 63,30 | 64,90 | 63,10 | 63,80 | -1,85% | 23,00 |
| 05.11.2024 | 56,10 | 65,00 | 55,70 | 65,00 | 16,07% | 856,00 |
| 04.11.2024 | 56,60 | 56,60 | 56,00 | 56,00 | 0,54% | 3,00 |
| 01.11.2024 | 54,30 | 55,80 | 54,30 | 55,70 | 2,01% | - |
| 31.10.2024 | 54,10 | 54,90 | 53,90 | 54,60 | -0,55% | - |
| 30.10.2024 | 57,30 | 57,30 | 54,50 | 54,90 | -4,36% | 773,00 |
| 29.10.2024 | 59,00 | 59,80 | 57,40 | 57,40 | -3,04% | 96,00 |
| 28.10.2024 | 60,10 | 60,50 | 59,20 | 59,20 | -2,47% | - |
| 25.10.2024 | 61,10 | 61,60 | 60,70 | 60,70 | -0,65% | 136,00 |
| 24.10.2024 | 61,30 | 61,90 | 61,10 | 61,10 | -0,65% | 29,00 |
| 23.10.2024 | 62,40 | 64,00 | 61,50 | 61,50 | -1,91% | 707,00 |
| 22.10.2024 | 63,10 | 63,30 | 62,30 | 62,70 | 0,16% | 60,00 |
| 21.10.2024 | 64,60 | 64,60 | 62,60 | 62,60 | -2,95% | - |
| 18.10.2024 | 64,20 | 65,40 | 64,20 | 64,50 | 0,47% | - |
| 17.10.2024 | 64,20 | 64,50 | 64,20 | 64,20 | 0,16% | - |
| 16.10.2024 | 63,60 | 64,10 | 63,00 | 64,10 | 0,31% | - |
| 15.10.2024 | 65,90 | 66,20 | 63,90 | 63,90 | -3,91% | - |
| 14.10.2024 | 65,20 | 66,50 | 65,20 | 66,50 | 1,37% | - |
| 11.10.2024 | 66,00 | 66,20 | 65,60 | 65,60 | -0,61% | - |
| 10.10.2024 | 65,70 | 66,60 | 65,50 | 66,00 | -1,05% | 1,00 |
| 09.10.2024 | 64,60 | 66,70 | 64,60 | 66,70 | 2,62% | 50,00 |
| 08.10.2024 | 64,80 | 65,30 | 64,80 | 65,00 | -1,07% | 100,00 |
| 07.10.2024 | 64,70 | 65,70 | 64,70 | 65,70 | 1,23% | - |
| 04.10.2024 | 64,00 | 64,90 | 64,00 | 64,90 | 0,15% | - |
| 03.10.2024 | 64,10 | 65,50 | 64,10 | 64,80 | -0,46% | 10,00 |
| 02.10.2024 | 64,40 | 65,10 | 64,30 | 65,10 | 1,56% | - |
| 01.10.2024 | 65,70 | 66,00 | 64,10 | 64,10 | -2,73% | 4,00 |
| 30.09.2024 | 67,70 | 68,20 | 65,90 | 65,90 | -3,65% | - |