80,450€
-1,41%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 81,80 | 82,10 | 79,70 | 80,45 | -1,41% | 6.120,00 |
| 29.08.2025 | 84,05 | 84,35 | 81,50 | 81,60 | -3,66% | - |
| 28.08.2025 | 83,90 | 85,65 | 83,90 | 84,70 | 1,80% | 506,00 |
| 27.08.2025 | 84,45 | 84,95 | 83,20 | 83,20 | -0,95% | - |
| 26.08.2025 | 85,20 | 85,60 | 83,45 | 84,00 | -1,87% | 466,00 |
| 25.08.2025 | 85,75 | 86,05 | 84,90 | 85,60 | -0,29% | - |
| 22.08.2025 | 83,80 | 86,15 | 83,50 | 85,85 | 2,45% | 96,00 |
| 21.08.2025 | 84,45 | 85,80 | 83,45 | 83,80 | -0,95% | 2.550,00 |
| 20.08.2025 | 85,55 | 85,75 | 83,55 | 84,60 | -1,17% | 608,00 |
| 19.08.2025 | 85,55 | 88,15 | 85,30 | 85,60 | -0,29% | 3.016,00 |
| 18.08.2025 | 87,60 | 88,05 | 85,80 | 85,85 | -1,77% | 6.750,00 |
| 15.08.2025 | 87,75 | 89,50 | 86,45 | 87,40 | -0,17% | 297,00 |
| 14.08.2025 | 87,55 | 89,35 | 87,30 | 87,55 | -0,40% | - |
| 13.08.2025 | 90,10 | 90,60 | 87,55 | 87,90 | -2,55% | 207,00 |
| 12.08.2025 | 87,30 | 90,20 | 86,85 | 90,20 | 3,50% | - |
| 11.08.2025 | 88,05 | 88,55 | 87,00 | 87,15 | -1,25% | - |
| 08.08.2025 | 85,75 | 88,70 | 84,80 | 88,25 | 2,86% | 2.100,00 |
| 07.08.2025 | 86,00 | 87,30 | 85,10 | 85,80 | 0,00% | - |
| 06.08.2025 | 89,55 | 90,15 | 85,80 | 85,80 | -3,92% | 1.025,00 |
| 05.08.2025 | 88,30 | 90,10 | 88,25 | 89,30 | 1,36% | 583,00 |
| 04.08.2025 | 88,20 | 88,85 | 87,30 | 88,10 | 0,11% | 800,00 |
| 01.08.2025 | 86,10 | 88,35 | 84,80 | 88,00 | 1,97% | 585,00 |
| 31.07.2025 | 90,85 | 94,50 | 84,65 | 86,30 | -8,87% | 2.482,00 |
| 30.07.2025 | 92,80 | 95,35 | 92,65 | 94,70 | 2,16% | 1.269,00 |
| 29.07.2025 | 88,45 | 94,75 | 88,40 | 92,70 | 4,86% | 3.316,00 |
| 28.07.2025 | 91,75 | 93,35 | 88,05 | 88,40 | -2,75% | 609,00 |
| 25.07.2025 | 91,70 | 92,75 | 90,35 | 90,90 | -0,98% | 1.600,00 |
| 24.07.2025 | 91,95 | 92,20 | 88,60 | 91,80 | -0,22% | 4.800,00 |
| 23.07.2025 | 93,55 | 94,10 | 90,30 | 92,00 | -0,81% | - |
| 22.07.2025 | 96,35 | 96,80 | 92,30 | 92,75 | -4,48% | 2.855,00 |
| 21.07.2025 | 96,65 | 98,15 | 96,55 | 97,10 | 0,52% | 2.640,00 |
| 18.07.2025 | 98,60 | 98,75 | 96,60 | 96,60 | -1,83% | 5.184,00 |
| 17.07.2025 | 93,70 | 98,50 | 93,05 | 98,40 | 5,24% | 6.788,00 |
| 16.07.2025 | 93,75 | 94,80 | 91,95 | 93,50 | -0,58% | 855,00 |
| 15.07.2025 | 94,00 | 95,45 | 93,70 | 94,05 | 0,59% | 5.385,00 |
| 14.07.2025 | 92,40 | 94,30 | 91,50 | 93,50 | -1,16% | 5.000,00 |
| 11.07.2025 | 95,85 | 96,60 | 94,25 | 94,60 | -1,46% | 1.450,00 |
| 10.07.2025 | 92,55 | 96,75 | 92,35 | 96,00 | 3,39% | 2.080,00 |
| 09.07.2025 | 93,80 | 94,50 | 92,20 | 92,85 | -0,80% | 1.842,00 |
| 08.07.2025 | 91,45 | 94,85 | 91,30 | 93,60 | 2,52% | 8.775,00 |
| 07.07.2025 | 91,25 | 92,30 | 91,00 | 91,30 | 0,00% | 1.825,00 |
| 04.07.2025 | 91,45 | 92,00 | 90,85 | 91,30 | -0,65% | 3.180,00 |
| 03.07.2025 | 90,45 | 93,60 | 90,40 | 91,90 | 2,85% | 3.355,00 |
| 02.07.2025 | 90,70 | 93,45 | 88,30 | 89,35 | -1,11% | 7.069,00 |
| 01.07.2025 | 89,90 | 91,80 | 89,55 | 90,35 | 0,61% | 2.956,00 |
| 30.06.2025 | 87,60 | 90,65 | 87,50 | 89,80 | 2,16% | 2.848,00 |
| 27.06.2025 | 84,25 | 88,85 | 83,95 | 87,90 | 5,02% | 3.330,00 |
| 26.06.2025 | 78,35 | 84,10 | 78,35 | 83,70 | 6,83% | 3.090,00 |
| 25.06.2025 | 78,80 | 79,55 | 77,95 | 78,35 | 0,00% | 2.100,00 |
| 24.06.2025 | 76,65 | 80,50 | 76,65 | 78,35 | 3,57% | 8.561,00 |
| 23.06.2025 | 74,75 | 76,90 | 74,05 | 75,65 | 0,46% | - |
| 20.06.2025 | 77,35 | 79,40 | 74,70 | 75,30 | -1,95% | 1.693,00 |
| 19.06.2025 | 76,85 | 77,10 | 76,35 | 76,80 | 0,26% | - |
| 18.06.2025 | 75,80 | 77,85 | 75,70 | 76,60 | 1,19% | - |
| 17.06.2025 | 75,15 | 76,55 | 74,75 | 75,70 | 0,13% | - |
| 16.06.2025 | 75,60 | 77,25 | 75,20 | 75,60 | -1,18% | - |
| 13.06.2025 | 76,40 | 77,10 | 75,50 | 76,50 | -1,35% | 3.345,00 |
| 12.06.2025 | 76,75 | 78,20 | 76,60 | 77,55 | 1,11% | 432,00 |
| 11.06.2025 | 76,75 | 78,70 | 76,50 | 76,70 | -0,45% | 6.820,00 |
| 10.06.2025 | 76,95 | 78,15 | 75,35 | 77,05 | 1,38% | - |
| 09.06.2025 | 73,35 | 77,60 | 73,30 | 76,00 | 3,47% | 5.400,00 |
| 06.06.2025 | 71,70 | 74,10 | 70,50 | 73,45 | 2,44% | - |
| 05.06.2025 | 71,50 | 72,50 | 70,95 | 71,70 | 0,28% | 2.080,00 |
| 04.06.2025 | 68,20 | 72,20 | 68,20 | 71,50 | 5,15% | 7.870,00 |
| 03.06.2025 | 67,30 | 68,25 | 65,95 | 68,00 | 0,74% | 2.100,00 |
| 02.06.2025 | 67,45 | 67,60 | 65,95 | 67,50 | -0,44% | 3.111,00 |
| 30.05.2025 | 68,35 | 68,90 | 67,30 | 67,80 | -0,66% | - |
| 29.05.2025 | 68,60 | 69,90 | 67,45 | 68,25 | 0,29% | 14.720,00 |
| 28.05.2025 | 69,20 | 69,25 | 67,50 | 68,05 | -1,80% | 4.800,00 |
| 27.05.2025 | 68,65 | 69,90 | 67,60 | 69,30 | 0,51% | 680,00 |
| 26.05.2025 | 69,20 | 70,35 | 68,70 | 68,95 | 1,17% | - |
| 23.05.2025 | 69,10 | 70,90 | 66,85 | 68,15 | -1,52% | 1.440,00 |
| 22.05.2025 | 68,75 | 69,75 | 67,95 | 69,20 | 0,65% | - |
| 21.05.2025 | 69,10 | 69,55 | 68,15 | 68,75 | -0,36% | - |
| 20.05.2025 | 69,20 | 70,05 | 68,15 | 69,00 | -0,93% | - |
| 19.05.2025 | 68,85 | 69,65 | 67,30 | 69,65 | -0,43% | - |
| 16.05.2025 | 72,60 | 73,00 | 69,00 | 69,95 | -5,09% | - |
| 15.05.2025 | 73,05 | 74,90 | 72,65 | 73,70 | -0,41% | 12.439,00 |
| 14.05.2025 | 74,90 | 76,10 | 72,80 | 74,00 | -1,07% | 2.760,00 |
| 13.05.2025 | 72,25 | 75,30 | 71,95 | 74,80 | 3,24% | 6.212,00 |
| 12.05.2025 | 68,95 | 73,00 | 68,95 | 72,45 | 6,54% | 7.890,00 |
| 09.05.2025 | 67,35 | 69,30 | 67,00 | 68,00 | 1,34% | 4.817,00 |
| 08.05.2025 | 63,70 | 67,70 | 63,65 | 67,10 | 5,42% | 1.133,00 |
| 07.05.2025 | 59,70 | 63,80 | 59,70 | 63,65 | 6,88% | 4.710,00 |
| 06.05.2025 | 61,20 | 61,25 | 58,10 | 59,55 | -3,80% | 1.878,00 |
| 05.05.2025 | 62,35 | 62,60 | 61,05 | 61,90 | -0,72% | 3.430,00 |
| 02.05.2025 | 60,45 | 62,65 | 60,10 | 62,35 | 3,66% | 8.550,00 |
| 30.04.2025 | 59,40 | 60,80 | 58,25 | 60,15 | 3,71% | - |
| 29.04.2025 | 58,70 | 58,85 | 57,35 | 58,00 | -1,19% | - |
| 28.04.2025 | 58,30 | 59,00 | 57,70 | 58,70 | 0,17% | - |
| 25.04.2025 | 58,90 | 59,70 | 57,80 | 58,60 | -0,26% | - |
| 24.04.2025 | 55,70 | 59,15 | 55,25 | 58,75 | 5,86% | 1.253,00 |
| 23.04.2025 | 54,80 | 57,05 | 53,90 | 55,50 | 3,35% | 6.930,00 |
| 22.04.2025 | 53,70 | 54,00 | 52,40 | 53,70 | -0,56% | - |
| 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 |