1,730€
6,79%
Echtzeit-Aktienkurs elumeo SE
Bid:
Ask:
Aktienkurse zur elumeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 18.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 17.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 16.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 15.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 12.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 11.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 10.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 09.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 08.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 05.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 04.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 03.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 02.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -6,15% | - |
| 01.06.2026 | 1,71 | 1,79 | 1,71 | 1,79 | 7,19% | - |
| 29.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 28.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 27.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 26.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 25.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 22.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -5,65% | - |
| 21.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 7,27% | - |
| 20.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 19.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 18.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 15.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 14.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 13.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 12.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 11.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 08.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 07.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 06.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 05.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 04.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 11,56% | - |
| 30.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 29.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 28.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 27.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 24.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 22.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 21.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 20.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 17.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 16.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 15.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 14.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 13.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 10.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 09.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 08.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 07.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 02.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -9,14% | - |
| 01.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 31.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 30.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 27.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 26.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 25.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 24.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 23.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 20.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 19.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 18.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 17.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 16.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 13.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 12.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 11.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 10.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 09.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 06.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 05.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 04.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 03.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 02.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 27.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 26.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 25.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 24.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 23.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 19.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 18.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 17.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 16.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 13.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 12.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 11.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 10.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 09.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 06.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 05.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 04.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 03.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 02.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 30.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 29.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 28.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |