89,150€
-2,89%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 92,10 | 92,15 | 88,25 | 88,35 | -3,76% | 445,00 |
| 13.11.2025 | 90,50 | 92,10 | 88,80 | 91,80 | 1,66% | 1.652,00 |
| 12.11.2025 | 91,15 | 92,20 | 89,10 | 90,30 | -0,55% | - |
| 11.11.2025 | 92,00 | 92,30 | 90,15 | 90,80 | -0,66% | - |
| 10.11.2025 | 92,35 | 92,90 | 90,75 | 91,40 | 0,33% | - |
| 07.11.2025 | 90,05 | 91,55 | 88,90 | 91,10 | 1,11% | 5.778,00 |
| 06.11.2025 | 90,45 | 93,20 | 88,20 | 90,10 | 0,11% | 930,00 |
| 05.11.2025 | 88,45 | 91,35 | 87,60 | 90,00 | 0,78% | 119,00 |
| 04.11.2025 | 81,15 | 90,45 | 79,55 | 89,30 | 12,05% | 2.866,00 |
| 03.11.2025 | 82,15 | 82,60 | 79,40 | 79,70 | -2,21% | 6.200,00 |
| 31.10.2025 | 83,50 | 84,50 | 81,25 | 81,50 | -2,04% | 2.478,00 |
| 30.10.2025 | 83,15 | 84,25 | 80,85 | 83,20 | 0,36% | - |
| 29.10.2025 | 81,10 | 84,80 | 80,70 | 82,90 | 2,47% | - |
| 28.10.2025 | 83,75 | 84,30 | 80,90 | 80,90 | -3,58% | - |
| 27.10.2025 | 84,25 | 86,10 | 83,35 | 83,90 | 0,84% | 3.920,00 |
| 24.10.2025 | 81,95 | 84,40 | 81,90 | 83,20 | 3,10% | 1.485,00 |
| 23.10.2025 | 83,05 | 83,80 | 80,35 | 80,70 | -1,59% | 4.653,00 |
| 22.10.2025 | 82,80 | 84,35 | 81,70 | 82,00 | -2,61% | 4.592,00 |
| 21.10.2025 | 83,25 | 85,25 | 82,80 | 84,20 | 1,94% | 3.574,00 |
| 20.10.2025 | 81,15 | 83,35 | 80,60 | 82,60 | 4,16% | 155,00 |
| 17.10.2025 | 80,60 | 80,90 | 78,75 | 79,30 | -1,25% | 2.660,00 |
| 16.10.2025 | 80,65 | 81,85 | 80,05 | 80,30 | 0,50% | - |
| 15.10.2025 | 79,70 | 82,25 | 79,70 | 79,90 | 1,01% | 1.050,00 |
| 14.10.2025 | 79,45 | 80,05 | 77,85 | 79,10 | -0,63% | - |
| 13.10.2025 | 79,15 | 83,15 | 78,85 | 79,60 | 1,79% | 582,00 |
| 10.10.2025 | 81,80 | 81,90 | 78,20 | 78,20 | -3,46% | - |
| 09.10.2025 | 81,20 | 84,35 | 81,00 | 81,00 | 0,00% | - |
| 08.10.2025 | 82,70 | 83,35 | 79,40 | 81,00 | -1,58% | 1.725,00 |
| 07.10.2025 | 84,50 | 84,65 | 82,30 | 82,30 | -2,14% | 2.215,00 |
| 06.10.2025 | 84,35 | 84,85 | 81,50 | 84,10 | 0,96% | 2.575,00 |
| 03.10.2025 | 84,65 | 85,15 | 82,10 | 83,30 | -0,83% | - |
| 02.10.2025 | 83,40 | 85,90 | 83,05 | 84,00 | 2,44% | 3.850,00 |
| 01.10.2025 | 81,75 | 83,05 | 81,10 | 82,00 | 0,55% | 960,00 |
| 30.09.2025 | 82,10 | 82,55 | 81,00 | 81,55 | -0,91% | 2.660,00 |
| 29.09.2025 | 81,40 | 82,75 | 80,65 | 82,30 | 2,11% | 5.955,00 |
| 26.09.2025 | 82,60 | 83,35 | 80,55 | 80,60 | -2,30% | 165,00 |
| 25.09.2025 | 83,85 | 84,55 | 81,60 | 82,50 | -1,20% | 8.250,00 |
| 24.09.2025 | 82,85 | 84,95 | 82,30 | 83,50 | 1,46% | - |
| 23.09.2025 | 82,50 | 84,85 | 82,10 | 82,30 | 0,73% | 10.650,00 |
| 22.09.2025 | 80,90 | 82,60 | 79,45 | 81,70 | 0,37% | - |
| 19.09.2025 | 82,35 | 83,75 | 79,20 | 81,40 | -0,49% | 100,00 |
| 18.09.2025 | 77,25 | 82,85 | 76,80 | 81,80 | 6,65% | 5.570,00 |
| 17.09.2025 | 77,50 | 77,75 | 76,05 | 76,70 | -0,13% | 4.780,00 |
| 16.09.2025 | 77,55 | 78,35 | 76,50 | 76,80 | -0,13% | 444,00 |
| 15.09.2025 | 76,85 | 78,70 | 76,65 | 76,90 | 1,05% | 2.560,00 |
| 12.09.2025 | 77,90 | 79,30 | 76,10 | 76,10 | -2,06% | 2.160,00 |
| 11.09.2025 | 78,35 | 78,90 | 77,55 | 77,70 | -0,77% | 4.300,00 |
| 10.09.2025 | 78,40 | 79,75 | 77,70 | 78,30 | 0,00% | 1.246,00 |
| 09.09.2025 | 78,65 | 79,10 | 77,45 | 78,30 | -0,51% | 638,00 |
| 08.09.2025 | 76,75 | 79,15 | 76,40 | 78,70 | 3,42% | - |
| 05.09.2025 | 76,85 | 77,95 | 75,95 | 76,10 | 0,40% | 4.261,00 |
| 04.09.2025 | 77,05 | 77,60 | 75,80 | 75,80 | -2,19% | 1.400,00 |
| 03.09.2025 | 78,30 | 80,00 | 76,60 | 77,50 | -0,39% | 597,00 |
| 02.09.2025 | 80,10 | 80,55 | 77,35 | 77,80 | -3,41% | 2.300,00 |
| 01.09.2025 | 81,80 | 82,10 | 79,70 | 80,55 | -1,29% | 7.720,00 |
| 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 |