109,100€
0,46%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 104,60 | 108,60 | 104,60 | 108,60 | 4,62% | - |
| 14.01.2026 | 108,20 | 108,80 | 103,80 | 103,80 | -4,60% | 423,00 |
| 13.01.2026 | 107,20 | 108,80 | 107,20 | 108,80 | 0,74% | 240,00 |
| 12.01.2026 | 108,00 | 108,00 | 107,20 | 108,00 | 0,19% | - |
| 09.01.2026 | 105,00 | 107,80 | 105,00 | 107,80 | 3,26% | - |
| 08.01.2026 | 106,40 | 107,20 | 104,40 | 104,40 | -1,88% | 105,00 |
| 07.01.2026 | 106,20 | 106,80 | 106,20 | 106,40 | -1,48% | - |
| 06.01.2026 | 103,20 | 108,00 | 103,20 | 108,00 | 4,85% | 295,00 |
| 05.01.2026 | 99,00 | 103,00 | 99,00 | 103,00 | 3,21% | 120,00 |
| 02.01.2026 | 98,00 | 99,80 | 95,80 | 99,80 | 4,18% | 110,00 |
| 30.12.2025 | 95,10 | 95,80 | 95,10 | 95,80 | 0,52% | 4,00 |
| 29.12.2025 | 92,20 | 95,30 | 92,20 | 95,30 | 3,59% | - |
| 23.12.2025 | 90,40 | 92,30 | 90,40 | 92,00 | 1,55% | 212,00 |
| 22.12.2025 | 90,80 | 91,80 | 90,60 | 90,60 | 0,44% | - |
| 19.12.2025 | 89,20 | 90,20 | 89,10 | 90,20 | 1,58% | - |
| 18.12.2025 | 90,40 | 90,40 | 88,80 | 88,80 | -1,88% | 20,00 |
| 17.12.2025 | 91,30 | 91,60 | 90,30 | 90,50 | -0,88% | 25,00 |
| 16.12.2025 | 90,10 | 91,70 | 90,10 | 91,30 | -0,98% | 20,00 |
| 15.12.2025 | 93,90 | 93,90 | 92,20 | 92,20 | -2,12% | - |
| 12.12.2025 | 96,90 | 96,90 | 93,70 | 94,20 | -1,87% | - |
| 11.12.2025 | 95,70 | 96,00 | 95,60 | 96,00 | -0,21% | 75,00 |
| 10.12.2025 | 100,00 | 100,60 | 96,00 | 96,20 | -3,80% | 180,00 |
| 09.12.2025 | 102,20 | 103,00 | 100,00 | 100,00 | -1,96% | 8,00 |
| 08.12.2025 | 100,60 | 102,00 | 100,60 | 102,00 | 0,99% | - |
| 05.12.2025 | 98,40 | 101,60 | 98,40 | 101,00 | 2,54% | 350,00 |
| 04.12.2025 | 97,80 | 99,90 | 97,80 | 98,50 | 1,55% | 133,00 |
| 03.12.2025 | 95,10 | 98,20 | 95,10 | 97,00 | 0,73% | - |
| 02.12.2025 | 96,10 | 96,70 | 96,10 | 96,30 | 0,21% | - |
| 01.12.2025 | 95,00 | 96,70 | 95,00 | 96,10 | -1,44% | 15,00 |
| 28.11.2025 | 94,50 | 97,50 | 94,50 | 97,50 | 2,52% | - |
| 27.11.2025 | 94,30 | 95,20 | 94,30 | 95,10 | 0,85% | 280,00 |
| 26.11.2025 | 92,60 | 94,90 | 92,60 | 94,30 | 2,39% | 50,00 |
| 25.11.2025 | 91,20 | 92,30 | 91,20 | 92,10 | 0,77% | - |
| 24.11.2025 | 91,40 | 91,40 | 89,70 | 91,40 | 3,63% | - |
| 21.11.2025 | 90,10 | 90,10 | 88,20 | 88,20 | -4,13% | 45,00 |
| 20.11.2025 | 93,40 | 93,40 | 92,00 | 92,00 | 0,88% | - |
| 19.11.2025 | 90,30 | 91,20 | 90,30 | 91,20 | 1,11% | - |
| 18.11.2025 | 91,90 | 91,90 | 90,10 | 90,20 | -2,80% | 210,00 |
| 17.11.2025 | 90,40 | 92,90 | 90,40 | 92,80 | 0,65% | - |
| 14.11.2025 | 91,70 | 92,20 | 89,40 | 92,20 | 0,99% | 115,00 |
| 13.11.2025 | 90,10 | 91,30 | 90,00 | 91,30 | 1,33% | 79,00 |
| 12.11.2025 | 90,70 | 92,00 | 89,00 | 90,10 | -0,66% | 81,00 |
| 11.11.2025 | 91,10 | 91,10 | 90,70 | 90,70 | -0,22% | - |
| 10.11.2025 | 92,10 | 92,10 | 90,90 | 90,90 | 0,55% | 10,00 |
| 07.11.2025 | 90,00 | 91,00 | 90,00 | 90,40 | -0,22% | 30,00 |
| 06.11.2025 | 91,00 | 92,30 | 89,10 | 90,60 | 0,44% | 250,00 |
| 05.11.2025 | 88,00 | 90,20 | 88,00 | 90,20 | 0,78% | 50,00 |
| 04.11.2025 | 81,00 | 89,50 | 81,00 | 89,50 | 12,44% | 215,00 |
| 03.11.2025 | 82,00 | 82,00 | 79,60 | 79,60 | -2,33% | 121,00 |
| 31.10.2025 | 83,10 | 83,20 | 81,50 | 81,50 | -1,57% | - |
| 30.10.2025 | 82,80 | 82,80 | 81,00 | 82,80 | -0,12% | - |
| 29.10.2025 | 81,70 | 82,90 | 80,30 | 82,90 | 2,85% | 30,00 |
| 28.10.2025 | 82,70 | 83,50 | 80,60 | 80,60 | -3,70% | 68,00 |
| 27.10.2025 | 83,80 | 85,60 | 83,70 | 83,70 | 0,36% | 163,00 |
| 24.10.2025 | 81,60 | 83,40 | 81,60 | 83,40 | 2,21% | - |
| 23.10.2025 | 82,60 | 83,00 | 81,60 | 81,60 | 0,00% | - |
| 22.10.2025 | 82,00 | 84,00 | 81,60 | 81,60 | -3,32% | 109,00 |
| 21.10.2025 | 83,60 | 84,40 | 82,90 | 84,40 | 1,81% | 24,00 |
| 20.10.2025 | 80,10 | 82,90 | 80,10 | 82,90 | 4,54% | 92,00 |
| 17.10.2025 | 80,20 | 80,20 | 78,80 | 79,30 | -2,58% | 1,00 |
| 16.10.2025 | 81,00 | 81,40 | 80,80 | 81,40 | 0,74% | - |
| 15.10.2025 | 79,00 | 81,30 | 79,00 | 80,80 | 2,28% | 90,00 |
| 14.10.2025 | 79,10 | 79,10 | 78,40 | 79,00 | -1,86% | - |
| 13.10.2025 | 79,70 | 81,10 | 79,00 | 80,50 | 1,77% | 100,00 |
| 10.10.2025 | 81,20 | 81,30 | 79,10 | 79,10 | -3,18% | - |
| 09.10.2025 | 80,50 | 83,90 | 80,50 | 81,70 | 1,11% | 32,00 |
| 08.10.2025 | 82,20 | 82,20 | 80,80 | 80,80 | -1,94% | - |
| 07.10.2025 | 84,10 | 84,10 | 82,40 | 82,40 | -2,83% | - |
| 06.10.2025 | 84,40 | 84,80 | 82,80 | 84,80 | 1,07% | 81,00 |
| 03.10.2025 | 84,10 | 84,10 | 82,80 | 83,90 | -0,36% | 30,00 |
| 02.10.2025 | 83,10 | 85,80 | 83,10 | 84,20 | 3,06% | 1,00 |
| 01.10.2025 | 81,10 | 81,70 | 81,10 | 81,70 | -0,12% | - |
| 30.09.2025 | 81,80 | 81,80 | 81,40 | 81,80 | 0,86% | - |
| 29.09.2025 | 80,70 | 82,30 | 80,70 | 81,10 | 0,75% | - |
| 26.09.2025 | 82,20 | 82,20 | 80,50 | 80,50 | -3,25% | 2,00 |
| 25.09.2025 | 83,20 | 83,20 | 81,90 | 83,20 | -0,60% | 105,00 |
| 24.09.2025 | 82,20 | 83,70 | 82,20 | 83,70 | 1,70% | - |
| 23.09.2025 | 82,30 | 84,20 | 81,90 | 82,30 | 0,86% | 155,00 |
| 22.09.2025 | 80,40 | 82,00 | 80,00 | 81,60 | 1,49% | 265,00 |
| 19.09.2025 | 81,90 | 81,90 | 80,30 | 80,40 | -2,66% | 8,00 |
| 18.09.2025 | 76,70 | 82,60 | 76,70 | 82,60 | 7,69% | 4,00 |
| 17.09.2025 | 76,80 | 76,80 | 76,50 | 76,70 | -0,39% | - |
| 16.09.2025 | 77,10 | 77,80 | 77,00 | 77,00 | 0,00% | 13,00 |
| 15.09.2025 | 76,30 | 77,60 | 76,30 | 77,00 | 0,65% | - |
| 12.09.2025 | 77,60 | 78,50 | 76,50 | 76,50 | -1,42% | - |
| 11.09.2025 | 78,35 | 78,40 | 77,55 | 77,60 | 0,13% | - |
| 10.09.2025 | 77,80 | 79,40 | 77,50 | 77,50 | -1,08% | 10,00 |
| 09.09.2025 | 78,65 | 79,00 | 78,00 | 78,35 | -0,38% | - |
| 08.09.2025 | 76,75 | 79,05 | 76,30 | 78,65 | 3,49% | 30,00 |
| 05.09.2025 | 76,70 | 77,30 | 76,00 | 76,00 | -0,91% | 5,00 |
| 04.09.2025 | 76,80 | 76,80 | 76,60 | 76,70 | 0,00% | - |
| 03.09.2025 | 77,80 | 79,20 | 76,70 | 76,70 | -1,41% | - |
| 02.09.2025 | 79,60 | 79,60 | 77,80 | 77,80 | -3,23% | - |
| 01.09.2025 | 81,10 | 81,10 | 80,40 | 80,40 | -1,47% | 22,00 |
| 29.08.2025 | 83,50 | 84,00 | 81,50 | 81,60 | -3,32% | 6,00 |
| 28.08.2025 | 83,30 | 84,80 | 83,30 | 84,40 | 0,84% | - |
| 27.08.2025 | 83,90 | 84,60 | 83,70 | 83,70 | -1,06% | - |
| 26.08.2025 | 84,70 | 84,70 | 84,60 | 84,60 | -0,47% | - |
| 25.08.2025 | 86,50 | 86,50 | 85,00 | 85,00 | -0,12% | 127,00 |
| 22.08.2025 | 83,20 | 85,80 | 83,20 | 85,10 | 1,19% | - |