58,600€
-0,17%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 58,10 | 59,40 | 58,10 | 58,30 | -0,68% | - |
| 24.04.2025 | 55,00 | 58,70 | 55,00 | 58,70 | 5,39% | 50,00 |
| 23.04.2025 | 54,10 | 55,70 | 54,10 | 55,70 | 3,72% | - |
| 22.04.2025 | 53,90 | 53,90 | 52,30 | 53,70 | -0,37% | 6,00 |
| 17.04.2025 | 53,40 | 53,90 | 53,40 | 53,90 | 0,56% | - |
| 16.04.2025 | 54,80 | 54,80 | 53,60 | 53,60 | -3,07% | 260,00 |
| 15.04.2025 | 54,80 | 55,30 | 54,80 | 55,30 | 2,03% | - |
| 14.04.2025 | 55,70 | 55,70 | 53,90 | 54,20 | 2,85% | - |
| 11.04.2025 | 54,00 | 54,90 | 52,70 | 52,70 | -3,30% | - |
| 10.04.2025 | 55,80 | 55,80 | 54,00 | 54,50 | 10,66% | 50,00 |
| 09.04.2025 | 48,05 | 50,10 | 48,05 | 49,25 | -4,74% | 80,00 |
| 08.04.2025 | 50,60 | 51,70 | 50,50 | 51,70 | 2,58% | - |
| 07.04.2025 | 51,00 | 51,00 | 47,65 | 50,40 | -1,75% | 22,00 |
| 04.04.2025 | 55,20 | 55,20 | 51,00 | 51,30 | -6,22% | 330,00 |
| 03.04.2025 | 57,10 | 57,10 | 54,70 | 54,70 | -5,85% | 90,00 |
| 02.04.2025 | 59,10 | 59,70 | 58,10 | 58,10 | -1,69% | 90,00 |
| 01.04.2025 | 58,50 | 59,10 | 57,90 | 59,10 | 1,37% | - |
| 31.03.2025 | 60,10 | 60,10 | 58,30 | 58,30 | -3,48% | 104,00 |
| 28.03.2025 | 62,00 | 62,00 | 60,40 | 60,40 | -3,51% | - |
| 27.03.2025 | 65,00 | 65,00 | 62,60 | 62,60 | -3,10% | 60,00 |
| 26.03.2025 | 66,00 | 66,30 | 64,60 | 64,60 | -2,71% | 50,00 |
| 25.03.2025 | 65,30 | 66,40 | 65,30 | 66,40 | 1,22% | - |
| 24.03.2025 | 66,00 | 66,40 | 65,50 | 65,60 | -0,76% | - |
| 21.03.2025 | 65,70 | 66,90 | 65,70 | 66,10 | -0,15% | - |
| 20.03.2025 | 69,00 | 71,20 | 66,20 | 66,20 | -4,61% | 180,00 |
| 19.03.2025 | 68,30 | 69,40 | 68,30 | 69,40 | 0,43% | - |
| 18.03.2025 | 67,90 | 69,10 | 67,90 | 69,10 | 2,22% | 65,00 |
| 17.03.2025 | 66,00 | 68,10 | 66,00 | 67,60 | 1,50% | 2.110,00 |
| 14.03.2025 | 64,00 | 66,60 | 64,00 | 66,60 | 2,30% | - |
| 13.03.2025 | 67,00 | 67,00 | 64,90 | 65,10 | -2,54% | 20,00 |
| 12.03.2025 | 65,70 | 67,20 | 65,70 | 66,80 | 2,77% | 20,00 |
| 11.03.2025 | 66,50 | 66,60 | 65,00 | 65,00 | -2,26% | 150,00 |
| 10.03.2025 | 68,10 | 69,10 | 66,50 | 66,50 | -2,64% | 7,00 |
| 07.03.2025 | 68,80 | 69,00 | 68,30 | 68,30 | -2,71% | 220,00 |
| 06.03.2025 | 68,50 | 70,40 | 68,50 | 70,20 | 2,78% | 20,00 |
| 05.03.2025 | 66,60 | 69,10 | 66,60 | 68,30 | 4,92% | 300,00 |
| 04.03.2025 | 69,00 | 69,40 | 65,10 | 65,10 | -7,66% | 335,00 |
| 03.03.2025 | 67,80 | 70,90 | 67,60 | 70,50 | 4,75% | 50,00 |
| 28.02.2025 | 67,60 | 67,60 | 67,30 | 67,30 | -1,03% | - |
| 27.02.2025 | 69,30 | 69,40 | 68,00 | 68,00 | -3,27% | 133,00 |
| 26.02.2025 | 69,80 | 70,30 | 69,80 | 70,30 | 0,14% | - |
| 25.02.2025 | 71,30 | 71,90 | 70,20 | 70,20 | -2,23% | - |
| 24.02.2025 | 71,00 | 72,40 | 71,00 | 71,80 | 0,00% | 31,00 |
| 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% | - |