53,400€
1,14%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 54,05 | 54,55 | 53,25 | 54,00 | 0,93% | - |
| 16.04.2025 | 55,05 | 55,55 | 53,00 | 53,50 | -4,46% | 7.820,00 |
| 15.04.2025 | 54,95 | 56,15 | 54,80 | 56,00 | 1,82% | 627,00 |
| 14.04.2025 | 55,85 | 56,45 | 53,85 | 55,00 | 2,80% | 1.310,00 |
| 11.04.2025 | 54,45 | 55,05 | 52,40 | 53,50 | -1,11% | 1.900,00 |
| 10.04.2025 | 56,00 | 56,80 | 53,05 | 54,10 | -1,46% | 3.544,00 |
| 09.04.2025 | 48,83 | 55,95 | 48,83 | 54,90 | 9,47% | 3.480,00 |
| 08.04.2025 | 50,95 | 52,80 | 49,90 | 50,15 | -0,50% | 5.300,00 |
| 07.04.2025 | 49,53 | 54,20 | 47,08 | 50,40 | -2,14% | 4.241,00 |
| 04.04.2025 | 55,30 | 55,80 | 50,55 | 51,50 | -5,85% | 4.875,00 |
| 03.04.2025 | 57,35 | 58,25 | 54,60 | 54,70 | -6,66% | 8.171,00 |
| 02.04.2025 | 59,35 | 59,50 | 57,70 | 58,60 | -1,18% | - |
| 01.04.2025 | 58,70 | 59,60 | 57,90 | 59,30 | 2,07% | 750,00 |
| 31.03.2025 | 60,25 | 60,25 | 57,75 | 58,10 | -5,22% | 2.240,00 |
| 28.03.2025 | 62,40 | 62,45 | 60,35 | 61,30 | -1,76% | 754,00 |
| 27.03.2025 | 65,15 | 65,15 | 59,05 | 62,40 | -3,26% | 3.375,00 |
| 26.03.2025 | 66,70 | 67,30 | 64,50 | 64,50 | -3,37% | 4.080,00 |
| 25.03.2025 | 65,60 | 67,50 | 65,40 | 66,75 | 1,44% | 3.320,00 |
| 24.03.2025 | 66,60 | 67,20 | 65,10 | 65,80 | -0,53% | - |
| 21.03.2025 | 66,30 | 67,40 | 65,25 | 66,15 | -0,38% | 1.500,00 |
| 20.03.2025 | 69,70 | 71,75 | 65,30 | 66,40 | -4,87% | 3.304,00 |
| 19.03.2025 | 69,10 | 70,00 | 68,50 | 69,80 | 0,79% | 3.595,00 |
| 18.03.2025 | 68,60 | 71,40 | 67,80 | 69,25 | 0,87% | - |
| 17.03.2025 | 67,10 | 68,95 | 66,90 | 68,65 | 2,77% | - |
| 14.03.2025 | 65,00 | 67,15 | 63,95 | 66,80 | 3,65% | - |
| 13.03.2025 | 66,30 | 68,00 | 63,90 | 64,45 | -3,01% | - |
| 12.03.2025 | 66,30 | 68,30 | 66,00 | 66,45 | 0,45% | 544,00 |
| 11.03.2025 | 67,15 | 67,60 | 64,85 | 66,15 | -0,53% | 714,00 |
| 10.03.2025 | 68,90 | 69,45 | 66,20 | 66,50 | -3,06% | - |
| 07.03.2025 | 69,30 | 69,60 | 68,15 | 68,60 | -1,51% | 1.250,00 |
| 06.03.2025 | 69,05 | 70,90 | 68,65 | 69,65 | 1,16% | 2.230,00 |
| 05.03.2025 | 67,20 | 69,80 | 67,20 | 68,85 | 2,99% | 700,00 |
| 04.03.2025 | 69,75 | 70,40 | 65,15 | 66,85 | -5,18% | 1.641,00 |
| 03.03.2025 | 68,25 | 73,00 | 67,30 | 70,50 | 3,91% | 3.349,00 |
| 28.02.2025 | 67,55 | 68,50 | 66,75 | 67,85 | -0,15% | - |
| 27.02.2025 | 69,80 | 70,15 | 67,85 | 67,95 | -2,44% | 6.869,00 |
| 26.02.2025 | 70,40 | 71,10 | 69,50 | 69,65 | -0,78% | 697,00 |
| 25.02.2025 | 72,35 | 72,35 | 69,40 | 70,20 | -2,57% | 2.215,00 |
| 24.02.2025 | 72,45 | 72,90 | 71,30 | 72,05 | 1,77% | 3.050,00 |
| 21.02.2025 | 72,70 | 73,15 | 70,35 | 70,80 | -1,53% | 4.780,00 |
| 20.02.2025 | 72,95 | 74,40 | 71,30 | 71,90 | -1,24% | 195,00 |
| 19.02.2025 | 69,00 | 74,45 | 68,90 | 72,80 | 5,20% | 3.735,00 |
| 18.02.2025 | 73,80 | 73,85 | 66,25 | 69,20 | -5,08% | 3.727,00 |
| 17.02.2025 | 72,65 | 73,80 | 71,60 | 72,90 | 0,69% | 9.285,00 |
| 14.02.2025 | 72,05 | 73,20 | 71,80 | 72,40 | 0,77% | - |
| 13.02.2025 | 71,75 | 72,75 | 70,60 | 71,85 | 0,49% | - |
| 12.02.2025 | 70,70 | 72,60 | 68,80 | 71,50 | 1,63% | 2.520,00 |
| 11.02.2025 | 68,45 | 70,70 | 68,35 | 70,35 | 2,25% | 1.827,00 |
| 10.02.2025 | 68,25 | 69,70 | 68,20 | 68,80 | 0,81% | 3,00 |
| 07.02.2025 | 69,05 | 69,10 | 68,00 | 68,25 | -1,09% | - |
| 06.02.2025 | 68,85 | 69,40 | 67,90 | 69,00 | 0,22% | 3.810,00 |
| 05.02.2025 | 69,90 | 70,70 | 67,60 | 68,85 | -2,48% | 1.749,00 |
| 04.02.2025 | 68,75 | 71,30 | 68,55 | 70,60 | 3,07% | 2.370,00 |
| 03.02.2025 | 69,30 | 69,55 | 67,65 | 68,50 | -2,97% | 3.981,00 |
| 31.01.2025 | 70,35 | 71,50 | 70,10 | 70,60 | 0,14% | 98,00 |
| 30.01.2025 | 72,35 | 72,35 | 69,80 | 70,50 | -1,67% | 2.202,00 |
| 29.01.2025 | 73,65 | 75,20 | 71,60 | 71,70 | -2,18% | - |
| 28.01.2025 | 75,50 | 76,60 | 73,00 | 73,30 | -2,98% | 1.860,00 |
| 27.01.2025 | 75,15 | 75,55 | 72,05 | 75,55 | -0,72% | 3.218,00 |
| 24.01.2025 | 76,15 | 77,40 | 75,40 | 76,10 | 0,00% | 980,00 |
| 23.01.2025 | 76,45 | 76,75 | 74,50 | 76,10 | -0,26% | 2.220,00 |
| 22.01.2025 | 76,65 | 77,55 | 76,10 | 76,30 | 0,13% | 2.116,00 |
| 21.01.2025 | 76,45 | 77,55 | 75,80 | 76,20 | -0,85% | 10.350,00 |
| 20.01.2025 | 76,30 | 77,50 | 75,10 | 76,85 | 0,65% | 2.800,00 |
| 17.01.2025 | 74,10 | 76,55 | 74,10 | 76,35 | 2,41% | 1.691,00 |
| 16.01.2025 | 74,25 | 75,25 | 72,45 | 74,55 | -0,27% | 2.520,00 |
| 15.01.2025 | 74,15 | 74,75 | 72,80 | 74,75 | 1,42% | 7.930,00 |
| 14.01.2025 | 75,35 | 75,40 | 73,15 | 73,70 | -1,73% | 1.150,00 |
| 13.01.2025 | 77,85 | 78,25 | 73,85 | 75,00 | -4,34% | 5.300,00 |
| 10.01.2025 | 77,20 | 79,35 | 76,75 | 78,40 | 1,82% | 1.569,00 |
| 09.01.2025 | 75,30 | 77,60 | 74,85 | 77,00 | 2,53% | 981,00 |
| 08.01.2025 | 76,90 | 76,90 | 73,75 | 75,10 | -2,78% | 4.310,00 |
| 07.01.2025 | 77,65 | 81,20 | 76,45 | 77,25 | -1,02% | 2.726,00 |
| 06.01.2025 | 68,90 | 78,90 | 68,40 | 78,05 | 14,28% | 1.437,00 |
| 03.01.2025 | 67,55 | 68,70 | 66,90 | 68,30 | 1,49% | - |
| 02.01.2025 | 67,95 | 68,65 | 66,30 | 67,30 | -0,88% | 1.153,00 |
| 30.12.2024 | 68,65 | 69,00 | 67,75 | 67,90 | -1,67% | 200,00 |
| 27.12.2024 | 67,05 | 69,05 | 66,80 | 69,05 | 3,29% | - |
| 23.12.2024 | 68,00 | 69,15 | 66,45 | 66,85 | -2,05% | 3.680,00 |
| 20.12.2024 | 67,05 | 68,70 | 65,50 | 68,25 | 1,64% | 1.949,00 |
| 19.12.2024 | 69,50 | 69,50 | 66,85 | 67,15 | -3,73% | 5.763,00 |
| 18.12.2024 | 69,15 | 71,55 | 69,05 | 69,75 | 0,29% | 5.285,00 |
| 17.12.2024 | 67,35 | 70,30 | 67,10 | 69,55 | 3,11% | 4.635,00 |
| 16.12.2024 | 68,05 | 68,50 | 67,10 | 67,45 | -1,17% | 1.512,00 |
| 13.12.2024 | 67,30 | 68,90 | 67,30 | 68,25 | 1,19% | 336,00 |
| 12.12.2024 | 66,90 | 67,80 | 66,40 | 67,45 | 1,35% | 3.600,00 |
| 11.12.2024 | 67,00 | 67,85 | 66,50 | 66,55 | -0,08% | - |
| 10.12.2024 | 66,20 | 67,70 | 65,25 | 66,60 | 0,38% | 5.725,00 |
| 09.12.2024 | 66,55 | 67,70 | 65,85 | 66,35 | -0,30% | 9.633,00 |
| 06.12.2024 | 64,35 | 66,75 | 64,30 | 66,55 | 2,38% | 5.767,00 |
| 05.12.2024 | 63,85 | 65,20 | 63,05 | 65,00 | 1,72% | 2.445,00 |
| 04.12.2024 | 59,75 | 63,95 | 59,55 | 63,90 | 6,77% | 1.120,00 |
| 03.12.2024 | 58,85 | 59,85 | 58,35 | 59,85 | 1,53% | 560,00 |
| 02.12.2024 | 61,75 | 62,15 | 58,15 | 58,95 | -5,30% | - |
| 29.11.2024 | 61,10 | 63,65 | 60,75 | 62,25 | 0,81% | 384,00 |
| 28.11.2024 | 61,70 | 63,50 | 60,85 | 61,75 | 1,48% | - |
| 27.11.2024 | 62,00 | 62,50 | 60,80 | 60,85 | -2,41% | - |
| 26.11.2024 | 62,70 | 64,10 | 61,55 | 62,35 | -1,11% | - |
| 25.11.2024 | 62,75 | 63,40 | 61,05 | 63,05 | 0,16% | 5.400,00 |
| 22.11.2024 | 61,95 | 62,95 | 61,45 | 62,95 | 1,29% | 4.585,00 |