68,600€
-2,56%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 62,15 | 62,70 | 61,50 | 62,15 | 0,00% | 1.050,00 |
| 20.11.2024 | 63,60 | 64,10 | 61,30 | 62,15 | -1,74% | - |
| 19.11.2024 | 64,35 | 64,40 | 62,25 | 63,25 | -0,94% | 5.147,00 |
| 18.11.2024 | 66,45 | 66,55 | 63,60 | 63,85 | -3,62% | - |
| 15.11.2024 | 67,45 | 67,75 | 65,80 | 66,25 | -1,92% | 663,00 |
| 14.11.2024 | 63,90 | 68,10 | 63,45 | 67,55 | 5,88% | - |
| 13.11.2024 | 66,65 | 67,15 | 62,65 | 63,80 | -4,71% | 1.457,00 |
| 12.11.2024 | 63,45 | 68,90 | 63,20 | 66,95 | 4,69% | 1.564,00 |
| 11.11.2024 | 63,35 | 64,70 | 63,10 | 63,95 | 1,03% | - |
| 08.11.2024 | 63,30 | 64,00 | 62,15 | 63,30 | -0,24% | 775,00 |
| 07.11.2024 | 63,45 | 64,25 | 62,25 | 63,45 | 0,16% | 1.150,00 |
| 06.11.2024 | 65,35 | 65,45 | 62,30 | 63,35 | -2,39% | 5.858,00 |
| 05.11.2024 | 56,40 | 65,50 | 55,70 | 64,90 | 14,87% | 5.192,00 |
| 04.11.2024 | 56,70 | 58,20 | 55,60 | 56,50 | -0,53% | 570,00 |
| 01.11.2024 | 54,80 | 57,30 | 53,95 | 56,80 | 3,46% | 7.008,00 |
| 31.10.2024 | 54,50 | 56,20 | 53,95 | 54,90 | 0,64% | 2.400,00 |
| 30.10.2024 | 57,85 | 57,85 | 52,60 | 54,55 | -5,79% | 3.532,00 |
| 29.10.2024 | 59,50 | 59,75 | 57,70 | 57,90 | -2,77% | 1.460,00 |
| 28.10.2024 | 60,35 | 61,90 | 58,55 | 59,55 | -1,00% | 3.600,00 |
| 25.10.2024 | 60,95 | 62,00 | 60,05 | 60,15 | -1,47% | 2.800,00 |
| 24.10.2024 | 61,75 | 62,75 | 60,75 | 61,05 | -1,13% | 480,00 |
| 23.10.2024 | 62,85 | 64,25 | 61,30 | 61,75 | -1,52% | - |
| 22.10.2024 | 63,35 | 63,65 | 62,45 | 62,70 | -0,95% | 2.440,00 |
| 21.10.2024 | 64,30 | 64,70 | 62,75 | 63,30 | -1,56% | 700,00 |
| 18.10.2024 | 64,70 | 65,95 | 64,30 | 64,30 | -0,62% | - |
| 17.10.2024 | 64,55 | 66,15 | 64,20 | 64,70 | 0,39% | - |
| 16.10.2024 | 64,35 | 65,25 | 63,30 | 64,45 | 0,23% | 3.591,00 |
| 15.10.2024 | 66,45 | 66,70 | 63,60 | 64,30 | -3,45% | 330,00 |
| 14.10.2024 | 65,90 | 67,40 | 65,80 | 66,60 | 0,60% | 2.100,00 |
| 11.10.2024 | 66,60 | 66,85 | 64,15 | 66,20 | -0,45% | - |
| 10.10.2024 | 65,35 | 67,05 | 65,20 | 66,50 | -0,15% | 2.600,00 |
| 09.10.2024 | 64,70 | 66,80 | 64,70 | 66,60 | 2,62% | 816,00 |
| 08.10.2024 | 65,40 | 66,15 | 64,60 | 64,90 | -1,29% | 2.700,00 |
| 07.10.2024 | 65,20 | 66,20 | 63,90 | 65,75 | 0,46% | 960,00 |
| 04.10.2024 | 64,90 | 66,10 | 64,15 | 65,45 | 0,93% | - |
| 03.10.2024 | 64,75 | 65,55 | 64,45 | 64,85 | -0,31% | 1.440,00 |
| 02.10.2024 | 64,75 | 65,35 | 63,95 | 65,05 | 0,23% | - |
| 01.10.2024 | 66,40 | 66,45 | 64,05 | 64,90 | -2,33% | 2.430,00 |
| 30.09.2024 | 68,35 | 68,75 | 65,35 | 66,45 | -2,78% | - |
| 27.09.2024 | 67,80 | 70,20 | 67,70 | 68,35 | 0,59% | 3.442,00 |
| 26.09.2024 | 65,45 | 68,25 | 65,45 | 67,95 | 4,54% | 4.922,00 |
| 25.09.2024 | 63,45 | 65,20 | 63,20 | 65,00 | 1,56% | 2.814,00 |
| 24.09.2024 | 62,15 | 64,50 | 62,05 | 64,00 | 2,65% | 1.374,00 |
| 23.09.2024 | 64,70 | 65,10 | 61,55 | 62,35 | -3,56% | 3.361,00 |
| 20.09.2024 | 68,40 | 68,70 | 63,75 | 64,65 | -5,55% | 2.103,00 |
| 19.09.2024 | 66,55 | 69,30 | 65,30 | 68,45 | 4,90% | 4.730,00 |
| 18.09.2024 | 65,55 | 66,50 | 64,55 | 65,25 | -0,08% | 5.618,00 |
| 17.09.2024 | 65,00 | 66,05 | 64,20 | 65,30 | 0,46% | 1.380,00 |
| 16.09.2024 | 66,40 | 66,80 | 64,05 | 65,00 | -1,89% | 4.234,00 |
| 13.09.2024 | 67,05 | 67,80 | 64,10 | 66,25 | -1,27% | 631,00 |
| 12.09.2024 | 70,45 | 72,15 | 66,75 | 67,10 | -4,76% | 3.715,00 |