146,200€
1,53%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 147,10 | 150,60 | 145,40 | 146,10 | 1,74% | 2.226,00 |
| 30.07.2026 | 138,20 | 145,20 | 137,50 | 143,60 | 3,91% | 3.223,00 |
| 29.07.2026 | 143,80 | 144,20 | 137,00 | 138,20 | -5,41% | 2.948,00 |
| 28.07.2026 | 149,00 | 149,60 | 140,40 | 146,10 | -2,73% | 9.546,00 |
| 27.07.2026 | 160,70 | 161,50 | 146,40 | 150,20 | -5,48% | 2.910,00 |
| 24.07.2026 | 160,10 | 163,80 | 158,20 | 158,90 | -1,18% | 37,00 |
| 23.07.2026 | 158,00 | 161,40 | 153,40 | 160,80 | -0,12% | 615,00 |
| 22.07.2026 | 160,50 | 161,20 | 157,40 | 161,00 | 0,25% | 2.850,00 |
| 21.07.2026 | 154,30 | 160,90 | 153,60 | 160,60 | 6,01% | 1.427,00 |
| 20.07.2026 | 157,10 | 158,00 | 151,40 | 151,50 | -3,63% | 1.115,00 |
| 17.07.2026 | 157,20 | 157,60 | 151,80 | 157,20 | -1,93% | 9.100,00 |
| 16.07.2026 | 157,80 | 161,00 | 155,30 | 160,30 | 1,58% | 1.460,00 |
| 15.07.2026 | 163,00 | 164,20 | 157,40 | 157,80 | -2,05% | 3.270,00 |
| 14.07.2026 | 162,60 | 165,60 | 158,60 | 161,10 | -1,17% | - |
| 13.07.2026 | 167,20 | 168,60 | 162,70 | 163,00 | -4,23% | 3.530,00 |
| 10.07.2026 | 168,60 | 170,40 | 165,50 | 170,20 | 0,83% | 1.249,00 |
| 09.07.2026 | 160,80 | 171,00 | 160,60 | 168,80 | 5,30% | 2.790,00 |
| 08.07.2026 | 161,10 | 162,40 | 157,20 | 160,30 | -0,37% | 4.418,00 |
| 07.07.2026 | 169,60 | 170,60 | 159,70 | 160,90 | -6,62% | 7.984,00 |
| 06.07.2026 | 176,50 | 176,70 | 167,40 | 172,30 | -2,60% | 1.035,00 |
| 03.07.2026 | 177,40 | 179,40 | 174,60 | 176,90 | 1,49% | 1.383,00 |
| 02.07.2026 | 179,90 | 186,60 | 173,50 | 174,30 | -3,11% | 5.877,00 |
| 01.07.2026 | 180,40 | 183,00 | 176,60 | 179,90 | -0,33% | 13.144,00 |
| 30.06.2026 | 177,10 | 183,40 | 176,70 | 180,50 | 2,27% | 1.080,00 |
| 29.06.2026 | 177,60 | 182,60 | 172,60 | 176,50 | 0,00% | 5.252,00 |
| 26.06.2026 | 175,10 | 178,40 | 174,00 | 176,50 | -0,62% | 1.212,00 |
| 25.06.2026 | 182,40 | 183,80 | 173,60 | 177,60 | -0,45% | 1.596,00 |
| 24.06.2026 | 183,80 | 185,90 | 176,60 | 178,40 | -2,57% | 2.356,00 |
| 23.06.2026 | 184,60 | 185,60 | 178,30 | 183,10 | -2,19% | 2.164,00 |
| 22.06.2026 | 181,90 | 190,60 | 181,90 | 187,20 | 2,97% | 4.030,00 |
| 19.06.2026 | 177,30 | 182,80 | 177,20 | 181,80 | 2,19% | 580,00 |
| 18.06.2026 | 172,30 | 178,40 | 172,20 | 177,90 | 3,55% | 3.350,00 |
| 17.06.2026 | 170,50 | 173,10 | 168,20 | 171,80 | 1,30% | 3.336,00 |
| 16.06.2026 | 174,80 | 177,70 | 169,60 | 169,60 | -2,64% | 1.498,00 |
| 15.06.2026 | 176,80 | 178,20 | 172,70 | 174,20 | 0,29% | 15.200,00 |
| 12.06.2026 | 172,20 | 175,20 | 166,30 | 173,70 | 2,18% | 6.503,00 |
| 11.06.2026 | 158,50 | 171,80 | 158,50 | 170,00 | 7,66% | 1.349,00 |
| 10.06.2026 | 168,00 | 168,70 | 155,50 | 157,90 | -5,96% | 1.757,00 |
| 09.06.2026 | 177,90 | 179,30 | 165,80 | 167,90 | -5,25% | 4.806,00 |
| 08.06.2026 | 172,40 | 178,50 | 170,50 | 177,20 | -0,11% | 2.727,00 |
| 05.06.2026 | 181,20 | 181,50 | 175,40 | 177,40 | -2,58% | 709,00 |
| 04.06.2026 | 185,30 | 187,50 | 177,00 | 182,10 | -2,36% | 1.933,00 |
| 03.06.2026 | 189,70 | 191,20 | 182,50 | 186,50 | -1,17% | 1.517,00 |
| 02.06.2026 | 175,30 | 189,10 | 175,00 | 188,70 | 7,71% | 1.775,00 |
| 01.06.2026 | 179,40 | 183,20 | 174,00 | 175,20 | -2,01% | 2.019,00 |
| 29.05.2026 | 180,70 | 185,70 | 176,40 | 178,80 | -0,72% | 3.533,00 |
| 28.05.2026 | 181,30 | 185,60 | 177,80 | 180,10 | -1,80% | 7.231,00 |
| 27.05.2026 | 187,00 | 187,40 | 180,20 | 183,40 | -1,19% | 7.297,00 |
| 26.05.2026 | 188,00 | 188,90 | 184,80 | 185,60 | -1,85% | 2.295,00 |
| 25.05.2026 | 191,20 | 191,90 | 187,80 | 189,10 | 0,85% | 575,00 |
| 22.05.2026 | 183,20 | 189,70 | 183,20 | 187,50 | 2,35% | 4.347,00 |
| 21.05.2026 | 182,90 | 184,80 | 180,20 | 183,20 | 0,05% | 5.383,00 |
| 20.05.2026 | 173,90 | 184,50 | 173,70 | 183,10 | 4,39% | 230,00 |
| 19.05.2026 | 176,90 | 177,70 | 171,50 | 175,40 | -1,13% | 4.090,00 |
| 18.05.2026 | 175,40 | 181,20 | 174,50 | 177,40 | 1,08% | 4.353,00 |
| 15.05.2026 | 177,80 | 179,90 | 173,30 | 175,50 | -1,18% | 3.713,00 |
| 14.05.2026 | 175,90 | 179,90 | 174,80 | 177,60 | 1,20% | 1.251,00 |
| 13.05.2026 | 172,00 | 178,40 | 171,10 | 175,50 | 3,85% | 2.264,00 |
| 12.05.2026 | 178,60 | 182,70 | 167,90 | 169,00 | -4,79% | 3.421,00 |
| 11.05.2026 | 205,50 | 207,50 | 173,80 | 177,50 | -13,10% | 5.659,00 |
| 08.05.2026 | 193,30 | 206,25 | 193,10 | 204,25 | 5,45% | 2.767,00 |
| 07.05.2026 | 188,60 | 195,60 | 187,10 | 193,70 | 3,53% | 8.236,00 |
| 06.05.2026 | 193,40 | 194,60 | 185,70 | 187,10 | -2,04% | 2.693,00 |
| 05.05.2026 | 187,20 | 197,70 | 181,20 | 191,00 | 3,75% | 2.354,00 |
| 04.05.2026 | 184,10 | 191,10 | 181,70 | 184,10 | 0,38% | 2.261,00 |
| 30.04.2026 | 177,00 | 184,10 | 176,40 | 183,40 | 2,98% | 1.145,00 |
| 29.04.2026 | 174,20 | 178,80 | 173,00 | 178,10 | 3,85% | 4.985,00 |
| 28.04.2026 | 173,40 | 174,30 | 169,90 | 171,50 | -1,10% | 970,00 |
| 27.04.2026 | 176,30 | 180,50 | 171,50 | 173,40 | -2,09% | 3.085,00 |
| 24.04.2026 | 177,20 | 180,80 | 175,30 | 177,10 | -0,11% | 2.025,00 |
| 23.04.2026 | 170,70 | 179,50 | 170,70 | 177,30 | 2,13% | 2.320,00 |
| 22.04.2026 | 169,40 | 175,80 | 169,10 | 173,60 | 2,30% | 1.890,00 |
| 21.04.2026 | 173,70 | 175,40 | 168,50 | 169,70 | -2,13% | 322,00 |
| 20.04.2026 | 170,30 | 175,20 | 167,60 | 173,40 | 0,87% | 3.304,00 |
| 17.04.2026 | 171,30 | 177,20 | 168,10 | 171,90 | 0,53% | 3.940,00 |
| 16.04.2026 | 169,90 | 171,70 | 168,30 | 171,00 | 1,36% | 2.645,00 |
| 15.04.2026 | 167,80 | 171,90 | 167,10 | 168,70 | 0,36% | 6.556,00 |
| 14.04.2026 | 171,60 | 172,40 | 163,60 | 168,10 | -2,66% | 9.955,00 |
| 13.04.2026 | 171,00 | 174,00 | 169,00 | 172,70 | -3,14% | 2.677,00 |
| 10.04.2026 | 166,30 | 179,30 | 165,90 | 178,30 | 7,15% | 6.011,00 |
| 09.04.2026 | 153,90 | 167,50 | 151,80 | 166,40 | 6,67% | 784,00 |
| 08.04.2026 | 150,50 | 156,00 | 150,50 | 156,00 | 7,44% | 4.457,00 |
| 07.04.2026 | 148,50 | 150,80 | 143,60 | 145,20 | -2,55% | 736,00 |
| 02.04.2026 | 146,00 | 150,20 | 143,20 | 149,00 | 0,00% | 1.875,00 |
| 01.04.2026 | 147,90 | 150,20 | 145,80 | 149,00 | 0,74% | 1.275,00 |
| 31.03.2026 | 140,50 | 148,80 | 134,60 | 147,90 | 6,33% | 1.035,00 |
| 30.03.2026 | 145,40 | 146,00 | 138,40 | 139,10 | -2,11% | 2.287,00 |
| 27.03.2026 | 151,10 | 152,10 | 141,00 | 142,10 | -5,20% | 203,00 |
| 26.03.2026 | 150,30 | 151,90 | 145,00 | 149,90 | -1,06% | 846,00 |
| 25.03.2026 | 146,90 | 154,60 | 146,50 | 151,50 | 2,85% | 5.435,00 |
| 24.03.2026 | 144,60 | 147,40 | 141,40 | 147,30 | 0,48% | 3.141,00 |
| 23.03.2026 | 133,80 | 149,20 | 130,30 | 146,60 | 7,64% | 1.777,00 |
| 20.03.2026 | 139,90 | 142,90 | 133,30 | 136,20 | -3,06% | 3.334,00 |
| 19.03.2026 | 133,60 | 143,60 | 127,90 | 140,50 | 4,23% | 3.829,00 |
| 18.03.2026 | 137,60 | 141,20 | 134,40 | 134,80 | -1,46% | 3.345,00 |
| 17.03.2026 | 139,70 | 140,20 | 134,50 | 136,80 | -2,49% | 9.515,00 |
| 16.03.2026 | 143,40 | 144,10 | 139,60 | 140,30 | -0,57% | - |
| 13.03.2026 | 137,50 | 144,60 | 135,80 | 141,10 | 2,62% | 3.180,00 |
| 12.03.2026 | 140,00 | 141,50 | 136,40 | 137,50 | -2,90% | 4.184,00 |
| 11.03.2026 | 141,00 | 142,50 | 138,50 | 141,60 | 0,93% | 1.800,00 |