183,400€
3,27%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 143,50 | 145,40 | 139,70 | 140,30 | -1,61% | 4.652,00 |
| 09.03.2026 | 131,10 | 143,60 | 130,30 | 142,60 | 3,33% | 3.129,00 |
| 06.03.2026 | 146,20 | 146,30 | 136,70 | 138,00 | -5,09% | 3.666,00 |
| 05.03.2026 | 149,60 | 152,90 | 144,90 | 145,40 | -2,81% | 3.088,00 |
| 04.03.2026 | 144,60 | 149,80 | 142,60 | 149,60 | 2,47% | 2.617,00 |
| 03.03.2026 | 150,20 | 150,30 | 142,50 | 146,00 | -3,88% | 3.193,00 |
| 02.03.2026 | 144,20 | 153,50 | 139,60 | 151,90 | 3,90% | 6.535,00 |
| 27.02.2026 | 146,20 | 148,00 | 144,90 | 146,20 | -0,34% | 2.031,00 |
| 26.02.2026 | 141,30 | 150,30 | 141,30 | 146,70 | 4,26% | 1.837,00 |
| 25.02.2026 | 142,50 | 143,30 | 137,90 | 140,70 | -0,50% | 4.766,00 |
| 24.02.2026 | 132,90 | 143,40 | 129,50 | 141,40 | 9,95% | 4.608,00 |
| 23.02.2026 | 126,30 | 129,40 | 124,50 | 128,60 | 1,58% | 7.180,00 |
| 20.02.2026 | 127,90 | 128,20 | 124,70 | 126,60 | -0,86% | 6.225,00 |
| 19.02.2026 | 129,50 | 130,50 | 126,70 | 127,70 | -1,47% | 2.549,00 |
| 18.02.2026 | 124,40 | 130,40 | 122,60 | 129,60 | 4,26% | 1.704,00 |
| 17.02.2026 | 121,60 | 124,80 | 118,50 | 124,30 | 2,22% | 1.280,00 |
| 16.02.2026 | 120,20 | 122,30 | 119,60 | 121,60 | 1,33% | 2.900,00 |
| 13.02.2026 | 118,60 | 120,20 | 116,60 | 120,00 | 1,18% | 1.900,00 |
| 12.02.2026 | 122,50 | 124,20 | 116,80 | 118,60 | -3,42% | 2.350,00 |
| 11.02.2026 | 125,20 | 125,30 | 119,90 | 122,80 | -1,84% | 3.366,00 |
| 10.02.2026 | 122,00 | 125,80 | 120,80 | 125,10 | 2,21% | 1.017,00 |
| 09.02.2026 | 117,80 | 122,50 | 116,20 | 122,40 | 3,99% | 9.490,00 |
| 06.02.2026 | 113,80 | 117,80 | 113,30 | 117,70 | 3,43% | 5.200,00 |
| 05.02.2026 | 113,10 | 115,00 | 112,50 | 113,80 | 0,26% | 10.850,00 |
| 04.02.2026 | 114,40 | 114,90 | 112,00 | 113,50 | -0,44% | 210,00 |
| 03.02.2026 | 118,30 | 118,50 | 111,10 | 114,00 | -2,40% | 520,00 |
| 02.02.2026 | 113,50 | 116,90 | 110,50 | 116,80 | 1,48% | 7.368,00 |
| 30.01.2026 | 109,30 | 115,50 | 109,30 | 115,10 | 5,02% | 2.278,00 |
| 29.01.2026 | 113,30 | 114,90 | 107,80 | 109,60 | -3,35% | - |
| 28.01.2026 | 111,70 | 114,40 | 109,60 | 113,40 | 4,23% | 7.716,00 |
| 27.01.2026 | 106,90 | 109,00 | 106,60 | 108,80 | 2,06% | 392,00 |
| 26.01.2026 | 109,80 | 110,10 | 106,40 | 106,60 | -2,56% | 3.225,00 |
| 23.01.2026 | 107,80 | 111,00 | 106,50 | 109,40 | 1,86% | 532,00 |
| 22.01.2026 | 109,80 | 111,30 | 107,40 | 107,40 | -1,01% | - |
| 21.01.2026 | 103,70 | 109,10 | 103,30 | 108,50 | 5,14% | 400,00 |
| 20.01.2026 | 105,90 | 106,30 | 103,20 | 103,20 | -3,73% | 2.250,00 |
| 19.01.2026 | 107,10 | 107,60 | 104,60 | 107,20 | -1,74% | 1.430,00 |
| 16.01.2026 | 109,30 | 110,80 | 107,20 | 109,10 | 0,09% | 754,00 |
| 15.01.2026 | 105,30 | 109,70 | 104,90 | 109,00 | 4,21% | 2.314,00 |
| 14.01.2026 | 109,00 | 109,30 | 102,10 | 104,60 | -3,95% | 1.130,00 |
| 13.01.2026 | 107,40 | 109,20 | 107,10 | 108,90 | 1,97% | 1.150,00 |
| 12.01.2026 | 108,30 | 109,20 | 106,40 | 106,80 | -1,48% | - |
| 09.01.2026 | 105,10 | 108,40 | 105,00 | 108,40 | 3,83% | 1.360,00 |
| 08.01.2026 | 106,80 | 109,40 | 103,70 | 104,40 | -2,61% | 419,00 |
| 07.01.2026 | 106,30 | 107,40 | 104,90 | 107,20 | 0,56% | 1.414,00 |
| 06.01.2026 | 103,50 | 107,00 | 102,90 | 106,60 | 3,70% | - |
| 05.01.2026 | 100,00 | 103,60 | 99,70 | 102,80 | 3,94% | - |
| 02.01.2026 | 99,00 | 101,10 | 94,65 | 98,90 | 2,17% | 2.000,00 |
| 30.12.2025 | 95,75 | 97,10 | 95,10 | 96,80 | 1,68% | 1.540,00 |
| 29.12.2025 | 92,80 | 95,80 | 91,90 | 95,20 | 3,14% | 5.568,00 |
| 23.12.2025 | 91,00 | 92,80 | 90,40 | 92,30 | 1,88% | 1.010,00 |
| 22.12.2025 | 90,95 | 92,90 | 90,40 | 90,60 | -0,55% | - |
| 19.12.2025 | 89,45 | 91,20 | 88,70 | 91,10 | 2,24% | - |
| 18.12.2025 | 90,70 | 91,90 | 88,35 | 89,10 | -1,11% | 5.390,00 |
| 17.12.2025 | 91,75 | 92,20 | 89,85 | 90,10 | -1,42% | 1.572,00 |
| 16.12.2025 | 91,20 | 92,25 | 90,45 | 91,40 | -0,11% | 8.000,00 |
| 15.12.2025 | 94,15 | 94,40 | 91,35 | 91,50 | -2,24% | 6.580,00 |
| 12.12.2025 | 97,25 | 98,45 | 93,40 | 93,60 | -3,31% | 738,00 |
| 11.12.2025 | 96,00 | 97,50 | 95,40 | 96,80 | 0,10% | - |
| 10.12.2025 | 100,60 | 101,40 | 96,10 | 96,70 | -4,54% | - |
| 09.12.2025 | 102,50 | 103,50 | 100,40 | 101,30 | -1,27% | 3.304,00 |
| 08.12.2025 | 101,20 | 104,30 | 101,00 | 102,60 | 1,58% | 27.996,00 |
| 05.12.2025 | 98,75 | 102,20 | 98,45 | 101,00 | 3,17% | 4.479,00 |
| 04.12.2025 | 98,15 | 101,20 | 96,95 | 97,90 | 0,41% | 1.538,00 |
| 03.12.2025 | 95,65 | 99,30 | 95,30 | 97,50 | 1,35% | 5.650,00 |