2,310€
6,94%
Echtzeit-Aktienkurs ELUMEO SE
Bid:
Ask:
Aktienkurse zur ELUMEO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,23 | 2,30 | 2,18 | 2,30 | 6,48% | - |
| 03.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 02.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 01.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 30.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 27.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 26.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 4,81% | - |
| 25.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 24.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 23.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 20.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 19.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 18.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 17.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 16.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 13.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 12.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 11.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 10.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 09.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 06.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 05.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 04.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 03.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,12% | - |
| 02.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 30.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 29.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 28.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 27.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 26.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 23.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 22.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 21.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 20.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 19.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 16.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 15.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 14.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 13.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 12.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 09.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 08.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 07.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 06.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 05.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 02.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 30.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 29.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 28.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 25.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 24.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | - |
| 23.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 22.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 17.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 16.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 15.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
| 14.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 8,74% | - |
| 11.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 5,17% | - |
| 10.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 09.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 08.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,07% | - |
| 07.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -17,31% | - |
| 04.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 5,05% | - |
| 03.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,81% | - |
| 02.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 01.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -5,41% | - |
| 31.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 28.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 4,85% | - |
| 26.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 25.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 24.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 15,85% | - |
| 21.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 20.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 19.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 18.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 17.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 14.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 13.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 12.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 11.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 10.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 07.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 06.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 05.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 04.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 03.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 28.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 27.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 26.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 25.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 24.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 21.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 20.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 19.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 18.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 17.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 14.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 13.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 12.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |