59,500€
0,68%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 59,05 | 59,70 | 58,30 | 59,50 | 0,68% | 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% | - |
| 27.09.2024 | 67,20 | 69,20 | 67,20 | 68,40 | 1,18% | - |
| 26.09.2024 | 65,90 | 67,60 | 65,90 | 67,60 | 4,64% | - |
| 25.09.2024 | 62,60 | 65,00 | 62,60 | 64,60 | 1,73% | 70,00 |
| 24.09.2024 | 62,30 | 63,50 | 62,30 | 63,50 | 1,93% | 70,00 |
| 23.09.2024 | 64,50 | 64,50 | 62,30 | 62,30 | -4,59% | - |
| 20.09.2024 | 67,80 | 67,80 | 63,80 | 65,30 | -4,39% | 118,00 |
| 19.09.2024 | 66,40 | 68,30 | 66,00 | 68,30 | 4,12% | 25,00 |
| 18.09.2024 | 65,10 | 65,60 | 64,60 | 65,60 | 0,92% | - |
| 17.09.2024 | 65,20 | 65,50 | 64,40 | 65,00 | 0,93% | 50,00 |
| 16.09.2024 | 65,80 | 65,80 | 64,40 | 64,40 | -3,45% | 25,00 |
| 13.09.2024 | 66,30 | 67,00 | 64,70 | 66,70 | 0,76% | 300,00 |
| 12.09.2024 | 69,90 | 69,90 | 66,10 | 66,20 | -5,02% | 56,00 |
| 11.09.2024 | 70,00 | 70,00 | 69,70 | 69,70 | -0,14% | - |
| 10.09.2024 | 70,50 | 71,00 | 69,80 | 69,80 | -0,99% | - |
| 09.09.2024 | 70,80 | 71,00 | 70,30 | 70,50 | -0,98% | 35,00 |
| 06.09.2024 | 73,10 | 73,10 | 71,20 | 71,20 | -4,17% | 25,00 |
| 05.09.2024 | 73,80 | 74,30 | 73,80 | 74,30 | 0,68% | 20,00 |
| 04.09.2024 | 73,90 | 75,70 | 73,80 | 73,80 | -1,20% | 40,00 |
| 03.09.2024 | 79,00 | 80,00 | 74,70 | 74,70 | -6,27% | 303,00 |
| 02.09.2024 | 81,10 | 81,10 | 79,70 | 79,70 | -1,60% | - |
| 30.08.2024 | 81,20 | 82,20 | 81,00 | 81,00 | -0,98% | 1,00 |
| 29.08.2024 | 78,20 | 82,80 | 78,20 | 81,80 | 3,81% | 80,00 |
| 28.08.2024 | 77,50 | 78,80 | 77,50 | 78,80 | 1,94% | - |
| 27.08.2024 | 77,00 | 78,00 | 77,00 | 77,30 | -0,26% | - |
| 26.08.2024 | 77,30 | 77,70 | 77,30 | 77,50 | 0,52% | - |
| 23.08.2024 | 77,80 | 78,00 | 77,00 | 77,10 | -1,78% | - |
| 22.08.2024 | 78,80 | 78,90 | 78,50 | 78,50 | -0,38% | - |
| 21.08.2024 | 78,40 | 78,80 | 78,40 | 78,80 | 0,77% | - |
| 20.08.2024 | 76,10 | 80,30 | 76,10 | 78,20 | 1,43% | 300,00 |
| 19.08.2024 | 76,00 | 78,30 | 76,00 | 77,10 | -0,39% | 20,00 |
| 16.08.2024 | 76,70 | 77,80 | 76,70 | 77,40 | 1,04% | - |
| 15.08.2024 | 75,30 | 76,60 | 75,20 | 76,60 | 2,13% | - |
| 14.08.2024 | 74,00 | 75,00 | 74,00 | 75,00 | 0,40% | 13,00 |
| 13.08.2024 | 74,20 | 74,70 | 74,20 | 74,70 | 1,91% | - |
| 12.08.2024 | 72,70 | 73,30 | 72,70 | 73,30 | -0,14% | - |
| 09.08.2024 | 72,30 | 73,40 | 72,30 | 73,40 | 1,80% | - |
| 08.08.2024 | 72,80 | 72,80 | 72,10 | 72,10 | -2,70% | 25,00 |
| 07.08.2024 | 72,50 | 74,10 | 72,00 | 74,10 | 2,63% | - |
| 06.08.2024 | 71,60 | 72,50 | 71,60 | 72,20 | 0,98% | 30,00 |
| 05.08.2024 | 70,90 | 72,10 | 70,90 | 71,50 | -0,83% | 50,00 |
| 02.08.2024 | 71,80 | 73,20 | 71,80 | 72,10 | -2,57% | - |
| 01.08.2024 | 76,00 | 77,60 | 74,00 | 74,00 | -1,86% | 30,00 |
| 31.07.2024 | 74,60 | 75,40 | 74,60 | 75,40 | 2,03% | - |
| 30.07.2024 | 74,00 | 74,10 | 72,70 | 73,90 | 0,41% | 12,00 |
| 29.07.2024 | 74,10 | 74,10 | 73,60 | 73,60 | 0,41% | - |
| 26.07.2024 | 71,90 | 74,10 | 71,40 | 73,30 | 1,10% | 100,00 |
| 25.07.2024 | 75,10 | 75,10 | 72,00 | 72,50 | -5,23% | 342,00 |
| 24.07.2024 | 77,40 | 77,60 | 76,50 | 76,50 | -1,80% | - |
| 23.07.2024 | 79,10 | 79,10 | 77,20 | 77,90 | -2,38% | 100,00 |
| 22.07.2024 | 77,50 | 79,80 | 77,50 | 79,80 | 2,97% | - |
| 19.07.2024 | 79,40 | 79,40 | 76,50 | 77,50 | 0,39% | 85,00 |
| 18.07.2024 | 81,00 | 81,10 | 77,10 | 77,20 | -5,28% | 500,00 |
| 17.07.2024 | 81,00 | 81,50 | 81,00 | 81,50 | -1,33% | - |