81,700€
-3,20%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 83,80 | 84,90 | 83,80 | 84,10 | -0,24% | - |
| 20.08.2025 | 84,90 | 85,00 | 84,30 | 84,30 | -2,32% | 29,00 |
| 19.08.2025 | 85,20 | 87,90 | 85,20 | 86,30 | -0,35% | 10,00 |
| 18.08.2025 | 88,50 | 88,50 | 86,60 | 86,60 | -1,48% | 20,00 |
| 15.08.2025 | 87,30 | 87,90 | 86,60 | 87,90 | 0,23% | 100,00 |
| 14.08.2025 | 86,90 | 88,50 | 86,90 | 87,70 | 0,23% | 50,00 |
| 13.08.2025 | 90,30 | 90,60 | 87,50 | 87,50 | -2,78% | 161,00 |
| 12.08.2025 | 86,60 | 90,00 | 86,60 | 90,00 | 2,97% | - |
| 11.08.2025 | 88,10 | 88,10 | 87,30 | 87,40 | -0,91% | - |
| 08.08.2025 | 85,10 | 88,20 | 85,10 | 88,20 | 3,28% | - |
| 07.08.2025 | 85,20 | 86,20 | 85,20 | 85,40 | -0,58% | 100,00 |
| 06.08.2025 | 89,20 | 89,50 | 85,90 | 85,90 | -4,45% | 333,00 |
| 05.08.2025 | 87,70 | 89,90 | 87,70 | 89,90 | 2,51% | 200,00 |
| 04.08.2025 | 87,60 | 88,20 | 87,60 | 87,70 | -0,79% | - |
| 01.08.2025 | 85,90 | 88,40 | 85,90 | 88,40 | 2,20% | 41,00 |
| 31.07.2025 | 89,00 | 89,00 | 86,50 | 86,50 | -8,66% | 269,00 |
| 30.07.2025 | 92,30 | 94,70 | 92,30 | 94,70 | 2,60% | - |
| 29.07.2025 | 88,50 | 94,60 | 88,50 | 92,30 | 5,13% | 70,00 |
| 28.07.2025 | 91,20 | 92,10 | 87,80 | 87,80 | -2,98% | 150,00 |
| 25.07.2025 | 91,10 | 92,00 | 90,50 | 90,50 | -1,42% | - |
| 24.07.2025 | 91,30 | 91,80 | 90,00 | 91,80 | 1,10% | 50,00 |
| 23.07.2025 | 93,00 | 93,00 | 90,80 | 90,80 | -2,26% | 180,00 |
| 22.07.2025 | 95,80 | 95,80 | 92,90 | 92,90 | -4,72% | 155,00 |
| 21.07.2025 | 96,00 | 97,50 | 96,00 | 97,50 | 0,41% | 121,00 |
| 18.07.2025 | 98,30 | 98,30 | 97,10 | 97,10 | -1,02% | - |
| 17.07.2025 | 93,10 | 98,10 | 93,10 | 98,10 | 6,05% | - |
| 16.07.2025 | 93,00 | 93,50 | 92,50 | 92,50 | -1,28% | 140,00 |
| 15.07.2025 | 96,10 | 96,10 | 93,00 | 93,70 | -0,43% | 95,00 |
| 14.07.2025 | 92,30 | 94,10 | 92,30 | 94,10 | -1,26% | 35,00 |
| 11.07.2025 | 95,20 | 95,50 | 95,00 | 95,30 | -1,14% | 52,00 |
| 10.07.2025 | 92,10 | 96,40 | 92,10 | 96,40 | 3,99% | 277,00 |
| 09.07.2025 | 93,40 | 93,40 | 92,50 | 92,70 | -2,32% | - |
| 08.07.2025 | 91,00 | 94,90 | 91,00 | 94,90 | 4,17% | 230,00 |
| 07.07.2025 | 91,40 | 91,40 | 91,10 | 91,10 | -0,44% | 65,00 |
| 04.07.2025 | 90,80 | 91,50 | 90,70 | 91,50 | -0,33% | 235,00 |
| 03.07.2025 | 90,00 | 92,50 | 90,00 | 91,80 | -0,86% | 24,00 |
| 02.07.2025 | 90,10 | 92,60 | 90,10 | 92,60 | 2,09% | 265,00 |
| 01.07.2025 | 89,40 | 91,90 | 89,40 | 90,70 | 0,78% | 15,00 |
| 30.06.2025 | 87,80 | 90,00 | 87,80 | 90,00 | 1,81% | 110,00 |
| 27.06.2025 | 84,00 | 88,40 | 84,00 | 88,40 | 5,87% | 110,00 |
| 26.06.2025 | 77,70 | 84,30 | 77,70 | 83,50 | 6,51% | 455,00 |
| 25.06.2025 | 78,60 | 79,20 | 78,10 | 78,40 | -1,51% | 65,00 |
| 24.06.2025 | 76,70 | 79,60 | 76,70 | 79,60 | 3,92% | 46,00 |
| 23.06.2025 | 74,60 | 76,60 | 74,60 | 76,60 | 1,59% | 175,00 |
| 20.06.2025 | 77,00 | 79,00 | 75,00 | 75,40 | -2,33% | 365,00 |
| 19.06.2025 | 76,70 | 77,20 | 76,60 | 77,20 | -0,52% | 55,00 |
| 18.06.2025 | 75,30 | 77,60 | 75,30 | 77,60 | 1,84% | - |
| 17.06.2025 | 74,40 | 76,20 | 74,40 | 76,20 | 1,06% | - |
| 16.06.2025 | 75,30 | 76,40 | 75,30 | 75,40 | -1,57% | 270,00 |
| 13.06.2025 | 76,10 | 76,60 | 75,50 | 76,60 | -1,16% | 80,00 |
| 12.06.2025 | 76,50 | 77,60 | 76,50 | 77,50 | -0,13% | 45,00 |
| 11.06.2025 | 76,30 | 77,60 | 76,30 | 77,60 | 0,91% | - |
| 10.06.2025 | 76,60 | 76,90 | 76,00 | 76,90 | -0,52% | 260,00 |
| 09.06.2025 | 73,20 | 77,30 | 73,20 | 77,30 | 4,74% | 173,00 |
| 06.06.2025 | 71,30 | 73,90 | 70,50 | 73,80 | 1,79% | 120,00 |
| 05.06.2025 | 71,00 | 72,50 | 71,00 | 72,50 | 0,97% | 500,00 |
| 04.06.2025 | 68,00 | 71,80 | 68,00 | 71,80 | 5,74% | 50,00 |
| 03.06.2025 | 66,70 | 67,90 | 66,70 | 67,90 | 1,19% | - |
| 02.06.2025 | 67,70 | 67,70 | 66,10 | 67,10 | -0,74% | 30,00 |
| 30.05.2025 | 67,80 | 67,80 | 67,50 | 67,60 | -0,73% | 15,00 |
| 29.05.2025 | 67,90 | 69,60 | 67,90 | 68,10 | 0,59% | 100,00 |
| 28.05.2025 | 68,30 | 68,30 | 67,60 | 67,70 | -1,88% | 50,00 |
| 27.05.2025 | 68,00 | 69,50 | 68,00 | 69,00 | 0,58% | 210,00 |
| 26.05.2025 | 68,60 | 69,20 | 68,60 | 68,60 | 1,18% | 10,00 |
| 23.05.2025 | 68,40 | 69,20 | 67,70 | 67,80 | -3,28% | 36,00 |
| 22.05.2025 | 68,00 | 70,10 | 68,00 | 70,10 | 1,74% | 75,00 |
| 21.05.2025 | 69,00 | 69,00 | 68,50 | 68,90 | -0,29% | 20,00 |
| 20.05.2025 | 68,00 | 69,10 | 68,00 | 69,10 | -0,14% | - |
| 19.05.2025 | 69,00 | 69,20 | 67,90 | 69,20 | -0,14% | - |
| 16.05.2025 | 72,20 | 72,20 | 69,20 | 69,30 | -5,59% | - |
| 15.05.2025 | 72,70 | 73,80 | 72,70 | 73,40 | -0,27% | - |
| 14.05.2025 | 74,30 | 75,80 | 73,60 | 73,60 | -1,87% | 93,00 |
| 13.05.2025 | 71,80 | 75,00 | 71,80 | 75,00 | 4,17% | 80,00 |
| 12.05.2025 | 68,60 | 72,30 | 68,60 | 72,00 | 5,73% | 185,00 |
| 09.05.2025 | 67,00 | 68,20 | 67,00 | 68,10 | 2,56% | - |
| 08.05.2025 | 63,40 | 66,40 | 63,40 | 66,40 | 4,57% | - |
| 07.05.2025 | 58,80 | 63,50 | 58,80 | 63,50 | 6,72% | - |
| 06.05.2025 | 60,10 | 60,20 | 59,50 | 59,50 | -2,46% | - |
| 05.05.2025 | 62,00 | 62,30 | 61,00 | 61,00 | -1,45% | 6,00 |
| 02.05.2025 | 59,60 | 62,00 | 59,60 | 61,90 | 5,09% | 219,00 |
| 30.04.2025 | 58,80 | 58,90 | 58,70 | 58,90 | 2,08% | - |
| 29.04.2025 | 58,00 | 58,50 | 57,70 | 57,70 | -1,20% | - |
| 28.04.2025 | 57,70 | 58,50 | 57,70 | 58,40 | 0,17% | - |
| 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 |