Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 177,40 | 182,80 | 176,20 | 181,80 | 1,56% | 71,00 |
| 29.04.2026 | 173,80 | 179,00 | 173,00 | 179,00 | 4,56% | 55,00 |
| 28.04.2026 | 173,00 | 174,00 | 171,20 | 171,20 | -0,93% | 6,00 |
| 27.04.2026 | 175,80 | 175,80 | 172,80 | 172,80 | -2,04% | - |
| 24.04.2026 | 177,00 | 177,60 | 176,40 | 176,40 | -0,90% | 18,00 |
| 23.04.2026 | 172,00 | 178,80 | 172,00 | 178,00 | 1,60% | 3,00 |
| 22.04.2026 | 169,00 | 175,20 | 169,00 | 175,20 | 3,30% | 134,00 |
| 21.04.2026 | 173,40 | 173,60 | 169,60 | 169,60 | -2,08% | 285,00 |
| 20.04.2026 | 170,20 | 173,20 | 170,20 | 173,20 | 0,46% | 36,00 |
| 17.04.2026 | 171,60 | 176,00 | 169,00 | 172,40 | 0,94% | 545,00 |
| 16.04.2026 | 169,40 | 170,80 | 168,40 | 170,80 | 1,07% | 1,00 |
| 15.04.2026 | 167,40 | 171,00 | 167,40 | 169,00 | 0,96% | 200,00 |
| 14.04.2026 | 171,40 | 172,40 | 165,00 | 167,40 | -2,79% | 247,00 |
| 13.04.2026 | 170,40 | 172,80 | 170,20 | 172,20 | -2,05% | 497,00 |
| 10.04.2026 | 165,60 | 178,20 | 165,60 | 175,80 | 5,40% | 220,00 |
| 09.04.2026 | 153,00 | 167,00 | 153,00 | 166,80 | 8,59% | 190,00 |
| 08.04.2026 | 149,20 | 155,00 | 149,20 | 153,60 | 6,22% | 335,00 |
| 07.04.2026 | 146,80 | 147,40 | 144,60 | 144,60 | -3,34% | 40,00 |
| 02.04.2026 | 145,00 | 149,80 | 143,20 | 149,60 | 0,67% | 22,00 |
| 01.04.2026 | 147,60 | 149,20 | 147,40 | 148,60 | 0,81% | 180,00 |
| 31.03.2026 | 139,20 | 148,00 | 134,80 | 147,40 | 6,04% | 501,00 |
| 30.03.2026 | 144,00 | 144,20 | 139,00 | 139,00 | -3,07% | 400,00 |
| 27.03.2026 | 150,00 | 150,00 | 143,40 | 143,40 | -4,27% | - |
| 26.03.2026 | 149,80 | 149,80 | 145,20 | 149,80 | -1,96% | 37,00 |
| 25.03.2026 | 146,00 | 152,80 | 146,00 | 152,80 | 4,80% | 80,00 |
| 24.03.2026 | 144,60 | 145,80 | 143,20 | 145,80 | -0,41% | - |
| 23.03.2026 | 130,60 | 146,40 | 130,60 | 146,40 | 8,12% | 309,00 |
| 20.03.2026 | 137,00 | 141,60 | 135,40 | 135,40 | -1,88% | 259,00 |
| 19.03.2026 | 132,40 | 138,00 | 128,80 | 138,00 | 0,73% | 150,00 |
| 18.03.2026 | 137,40 | 141,20 | 137,00 | 137,00 | 0,29% | 42,00 |
| 17.03.2026 | 139,20 | 139,20 | 136,40 | 136,60 | -2,98% | 115,00 |
| 16.03.2026 | 142,20 | 144,00 | 140,00 | 140,80 | -0,56% | 256,00 |
| 13.03.2026 | 137,00 | 141,60 | 135,80 | 141,60 | 2,46% | 61,00 |
| 12.03.2026 | 139,60 | 140,40 | 138,20 | 138,20 | -1,57% | - |
| 11.03.2026 | 140,40 | 140,40 | 139,60 | 140,40 | -0,71% | - |
| 10.03.2026 | 142,40 | 144,20 | 141,40 | 141,40 | 1,29% | 10,00 |
| 09.03.2026 | 130,20 | 139,60 | 130,20 | 139,60 | 1,31% | 455,00 |
| 06.03.2026 | 144,00 | 144,00 | 137,80 | 137,80 | -5,62% | 629,00 |
| 05.03.2026 | 149,40 | 152,40 | 146,00 | 146,00 | -2,67% | 98,00 |
| 04.03.2026 | 142,60 | 150,00 | 142,60 | 150,00 | 3,16% | 97,00 |
| 03.03.2026 | 148,20 | 148,20 | 144,20 | 145,40 | -3,84% | 496,00 |
| 02.03.2026 | 142,80 | 151,20 | 139,40 | 151,20 | 3,00% | 60,00 |
| 27.02.2026 | 147,40 | 147,60 | 145,00 | 146,80 | 1,10% | 204,00 |
| 26.02.2026 | 140,60 | 149,40 | 140,60 | 145,20 | 2,83% | 374,00 |
| 25.02.2026 | 142,60 | 142,60 | 137,40 | 141,20 | 1,29% | 350,00 |
| 24.02.2026 | 132,20 | 140,60 | 132,20 | 139,40 | 8,91% | 949,00 |
| 23.02.2026 | 125,20 | 128,00 | 125,00 | 128,00 | 0,47% | 620,00 |
| 20.02.2026 | 127,20 | 127,40 | 125,80 | 127,40 | -0,47% | 100,00 |
| 19.02.2026 | 129,00 | 129,80 | 127,20 | 128,00 | -1,54% | 20,00 |
| 18.02.2026 | 124,20 | 130,00 | 123,80 | 130,00 | 5,35% | 229,00 |
| 17.02.2026 | 120,80 | 123,40 | 119,40 | 123,40 | 1,82% | 111,00 |
| 16.02.2026 | 119,60 | 121,20 | 119,60 | 121,20 | 1,34% | 30,00 |
| 13.02.2026 | 118,40 | 119,60 | 118,00 | 119,60 | 0,67% | 10,00 |
| 12.02.2026 | 121,40 | 123,60 | 118,80 | 118,80 | -3,26% | 50,00 |
| 11.02.2026 | 124,60 | 124,60 | 121,40 | 122,80 | -2,07% | 10,00 |
| 10.02.2026 | 121,40 | 125,40 | 120,80 | 125,40 | 3,29% | - |
| 09.02.2026 | 117,80 | 121,40 | 117,60 | 121,40 | 4,12% | 33,00 |
| 06.02.2026 | 113,60 | 116,60 | 113,60 | 116,60 | 2,64% | 30,00 |
| 05.02.2026 | 113,00 | 114,80 | 113,00 | 113,60 | 1,25% | 60,00 |
| 04.02.2026 | 113,40 | 113,40 | 112,20 | 112,20 | -1,41% | - |
| 03.02.2026 | 117,00 | 117,00 | 113,00 | 113,80 | -1,39% | 140,00 |
| 02.02.2026 | 112,60 | 115,40 | 111,60 | 115,40 | 0,17% | 964,00 |
| 30.01.2026 | 108,20 | 115,20 | 108,20 | 115,20 | 5,88% | 314,00 |
| 29.01.2026 | 113,20 | 113,20 | 108,80 | 108,80 | -3,72% | - |
| 28.01.2026 | 111,20 | 113,00 | 110,60 | 113,00 | 4,44% | 5,00 |
| 27.01.2026 | 106,60 | 108,20 | 106,60 | 108,20 | 1,31% | - |
| 26.01.2026 | 109,20 | 109,20 | 106,80 | 106,80 | -2,73% | 75,00 |
| 23.01.2026 | 106,60 | 109,80 | 106,60 | 109,80 | 1,10% | 60,00 |
| 22.01.2026 | 109,60 | 109,60 | 108,20 | 108,60 | 1,12% | - |
| 21.01.2026 | 103,00 | 107,40 | 103,00 | 107,40 | 2,48% | - |
| 20.01.2026 | 105,60 | 105,60 | 104,20 | 104,80 | -1,87% | 100,00 |
| 19.01.2026 | 106,20 | 106,80 | 105,80 | 106,80 | -2,02% | - |
| 16.01.2026 | 109,00 | 109,40 | 109,00 | 109,00 | 0,37% | 50,00 |
| 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% | - |