150,300€
4,38%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 147,00 | 150,60 | 146,00 | 150,20 | 4,31% | - |
| 30.07.2026 | 140,80 | 144,00 | 140,80 | 144,00 | 4,50% | 100,00 |
| 29.07.2026 | 143,60 | 143,60 | 137,80 | 137,80 | -4,97% | 176,00 |
| 28.07.2026 | 147,40 | 148,60 | 144,20 | 145,00 | -4,23% | 140,00 |
| 27.07.2026 | 160,40 | 160,40 | 151,40 | 151,40 | -4,90% | - |
| 24.07.2026 | 159,80 | 163,40 | 159,20 | 159,20 | -0,25% | 55,00 |
| 23.07.2026 | 158,40 | 159,60 | 154,80 | 159,60 | -0,25% | 160,00 |
| 22.07.2026 | 160,20 | 160,20 | 158,00 | 160,00 | -0,37% | 120,00 |
| 21.07.2026 | 154,00 | 160,60 | 154,00 | 160,60 | 4,83% | 55,00 |
| 20.07.2026 | 157,00 | 157,00 | 153,20 | 153,20 | -2,17% | 20,00 |
| 17.07.2026 | 156,20 | 156,60 | 153,00 | 156,60 | -2,00% | 43,00 |
| 16.07.2026 | 157,00 | 160,00 | 157,00 | 159,80 | 1,27% | 52,00 |
| 15.07.2026 | 162,20 | 162,20 | 157,80 | 157,80 | -2,35% | 270,00 |
| 14.07.2026 | 162,20 | 162,80 | 161,60 | 161,60 | -0,86% | - |
| 13.07.2026 | 166,80 | 167,60 | 163,00 | 163,00 | -3,44% | - |
| 10.07.2026 | 168,20 | 168,80 | 165,80 | 168,80 | -0,24% | - |
| 09.07.2026 | 160,00 | 169,20 | 160,00 | 169,20 | 5,22% | 30,00 |
| 08.07.2026 | 160,60 | 160,80 | 158,80 | 160,80 | -0,50% | 328,00 |
| 07.07.2026 | 170,00 | 170,00 | 160,60 | 161,60 | -6,05% | 355,00 |
| 06.07.2026 | 176,20 | 176,20 | 168,00 | 172,00 | -2,49% | 32,00 |
| 03.07.2026 | 177,20 | 178,00 | 174,80 | 176,40 | 0,46% | 60,00 |
| 02.07.2026 | 179,40 | 179,40 | 175,60 | 175,60 | -2,55% | 7,00 |
| 01.07.2026 | 179,60 | 181,40 | 179,60 | 180,20 | -0,33% | - |
| 30.06.2026 | 176,40 | 180,80 | 176,40 | 180,80 | 2,96% | - |
| 29.06.2026 | 177,20 | 180,80 | 175,60 | 175,60 | -0,34% | - |
| 26.06.2026 | 175,60 | 176,20 | 174,60 | 176,20 | -1,34% | 13,00 |
| 25.06.2026 | 181,60 | 181,60 | 178,60 | 178,60 | -1,11% | 49,00 |
| 24.06.2026 | 183,20 | 185,20 | 180,60 | 180,60 | -1,53% | - |
| 23.06.2026 | 183,80 | 185,00 | 179,80 | 183,40 | -2,55% | 50,00 |
| 22.06.2026 | 181,60 | 188,20 | 181,60 | 188,20 | 3,52% | 6,00 |
| 19.06.2026 | 177,00 | 181,80 | 177,00 | 181,80 | 2,36% | - |
| 18.06.2026 | 171,80 | 177,60 | 171,80 | 177,60 | 3,02% | 40,00 |
| 17.06.2026 | 169,20 | 172,40 | 169,20 | 172,40 | 1,29% | 60,00 |
| 16.06.2026 | 174,00 | 176,00 | 170,20 | 170,20 | -2,63% | 95,00 |
| 15.06.2026 | 175,40 | 176,20 | 174,40 | 174,80 | 0,81% | 225,00 |
| 12.06.2026 | 172,20 | 173,40 | 166,20 | 173,40 | 1,76% | 52,00 |
| 11.06.2026 | 158,80 | 171,00 | 158,20 | 170,40 | 7,98% | 193,00 |
| 10.06.2026 | 167,20 | 167,20 | 155,60 | 157,80 | -6,52% | 245,00 |
| 09.06.2026 | 177,80 | 177,80 | 167,20 | 168,80 | -5,27% | 460,00 |
| 08.06.2026 | 173,80 | 178,40 | 171,60 | 178,20 | 1,95% | 60,00 |
| 05.06.2026 | 181,40 | 181,40 | 174,80 | 174,80 | -3,74% | 123,00 |
| 04.06.2026 | 185,00 | 185,00 | 178,60 | 181,60 | -1,94% | 43,00 |
| 03.06.2026 | 190,00 | 190,00 | 185,20 | 185,20 | -1,07% | - |
| 02.06.2026 | 175,20 | 187,40 | 175,20 | 187,20 | 6,97% | 70,00 |
| 01.06.2026 | 179,20 | 182,00 | 174,00 | 175,00 | -3,74% | 265,00 |
| 29.05.2026 | 180,40 | 182,20 | 178,20 | 181,80 | 1,11% | 390,00 |
| 28.05.2026 | 180,60 | 184,20 | 179,80 | 179,80 | -2,49% | - |
| 27.05.2026 | 186,60 | 186,60 | 183,00 | 184,40 | -0,43% | 41,00 |
| 26.05.2026 | 186,60 | 186,80 | 185,20 | 185,20 | -2,22% | 142,00 |
| 25.05.2026 | 190,40 | 190,40 | 189,00 | 189,40 | 0,42% | - |
| 22.05.2026 | 181,80 | 188,60 | 181,80 | 188,60 | 3,17% | 197,00 |
| 21.05.2026 | 182,20 | 182,80 | 180,80 | 182,80 | -0,22% | 20,00 |
| 20.05.2026 | 173,00 | 183,20 | 173,00 | 183,20 | 4,21% | - |
| 19.05.2026 | 176,40 | 176,40 | 174,60 | 175,80 | -0,90% | 850,00 |
| 18.05.2026 | 174,60 | 179,60 | 174,60 | 177,40 | 0,68% | 85,00 |
| 15.05.2026 | 177,40 | 177,40 | 174,60 | 176,20 | -0,90% | - |
| 14.05.2026 | 175,60 | 179,00 | 175,00 | 177,80 | 1,14% | 30,00 |
| 13.05.2026 | 170,00 | 176,40 | 170,00 | 175,80 | 4,15% | 95,00 |
| 12.05.2026 | 178,00 | 181,80 | 168,80 | 168,80 | -4,95% | 382,00 |
| 11.05.2026 | 204,50 | 204,50 | 177,60 | 177,60 | -13,15% | 222,00 |
| 08.05.2026 | 193,20 | 205,50 | 193,20 | 204,50 | 5,30% | 212,00 |
| 07.05.2026 | 188,60 | 194,20 | 187,60 | 194,20 | 3,96% | 430,00 |
| 06.05.2026 | 193,80 | 194,00 | 185,60 | 186,80 | -2,30% | 530,00 |
| 05.05.2026 | 187,60 | 192,40 | 183,00 | 191,20 | 5,17% | 332,00 |
| 04.05.2026 | 184,20 | 187,80 | 181,80 | 181,80 | 0,00% | 34,00 |
| 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% | - |