124,300€
9,04%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 114,00 | 124,40 | 113,40 | 124,30 | 8,94% | 4.085,00 |
| 06.11.2026 | 111,00 | 114,30 | 110,30 | 114,10 | 2,79% | 3.187,00 |
| 05.11.2026 | 115,50 | 119,60 | 108,00 | 111,00 | -7,11% | 7.948,00 |
| 04.11.2026 | 124,40 | 126,80 | 118,60 | 119,50 | -3,63% | 575,00 |
| 03.11.2026 | 119,90 | 126,40 | 118,30 | 124,00 | 1,56% | 2.440,00 |
| 02.11.2026 | 123,40 | 125,00 | 121,00 | 122,10 | 1,92% | 9.985,00 |
| 30.10.2026 | 127,00 | 127,70 | 118,60 | 119,80 | -7,56% | 2.783,00 |
| 29.10.2026 | 128,10 | 131,20 | 127,40 | 129,60 | 0,62% | 7.851,00 |
| 28.10.2026 | 130,30 | 132,10 | 127,00 | 128,80 | 0,70% | 9.223,00 |
| 27.10.2026 | 124,60 | 128,60 | 123,70 | 127,90 | 2,24% | 4.935,00 |
| 26.10.2026 | 121,30 | 125,40 | 120,00 | 125,10 | 3,82% | 760,00 |
| 23.10.2026 | 124,00 | 124,80 | 118,40 | 120,50 | -1,79% | 3.728,00 |
| 22.10.2026 | 129,10 | 129,80 | 122,00 | 122,70 | -7,61% | 5.485,00 |
| 21.10.2026 | 131,60 | 133,40 | 130,00 | 132,80 | 2,71% | 5.431,00 |
| 20.10.2026 | 128,80 | 131,60 | 126,00 | 129,30 | -1,37% | 2.184,00 |
| 19.10.2026 | 127,50 | 132,60 | 127,10 | 131,10 | 3,15% | 10.444,00 |
| 16.10.2026 | 129,90 | 130,60 | 126,60 | 127,10 | -1,85% | 1.662,00 |
| 15.10.2026 | 127,60 | 129,80 | 124,00 | 129,50 | -3,29% | 2.361,00 |
| 14.10.2026 | 132,30 | 135,40 | 132,00 | 133,90 | 1,13% | 6.446,00 |
| 13.10.2026 | 138,20 | 139,20 | 131,10 | 132,40 | -5,29% | 2.731,00 |
| 12.10.2026 | 145,40 | 146,90 | 139,80 | 139,80 | -4,70% | 2.382,00 |
| 09.10.2026 | 146,90 | 151,60 | 145,90 | 146,70 | 0,07% | 8.540,00 |
| 08.10.2026 | 155,20 | 155,40 | 145,80 | 146,60 | -5,91% | 3.320,00 |
| 07.10.2026 | 160,90 | 161,70 | 154,00 | 155,80 | -3,11% | 2.850,00 |
| 06.10.2026 | 158,50 | 162,40 | 157,80 | 160,80 | 1,64% | - |
| 05.10.2026 | 160,90 | 163,40 | 158,00 | 158,20 | -1,56% | 2.366,00 |
| 02.10.2026 | 156,30 | 161,00 | 156,10 | 160,70 | 2,88% | 5.686,00 |
| 01.10.2026 | 156,30 | 159,60 | 154,00 | 156,20 | 0,90% | 3.930,00 |
| 30.09.2026 | 152,80 | 156,00 | 151,90 | 154,80 | 2,04% | 3.248,00 |
| 29.09.2026 | 144,90 | 153,40 | 144,30 | 151,70 | 4,40% | 3.815,00 |
| 28.09.2026 | 145,10 | 146,80 | 142,60 | 145,30 | -1,02% | 1.685,00 |
| 25.09.2026 | 147,30 | 147,80 | 145,00 | 146,80 | 0,34% | 7.080,00 |
| 24.09.2026 | 149,80 | 152,10 | 144,40 | 146,30 | -2,92% | 3.600,00 |
| 23.09.2026 | 155,60 | 156,10 | 149,40 | 150,70 | -3,40% | 1.500,00 |
| 22.09.2026 | 149,80 | 156,20 | 147,40 | 156,00 | 4,21% | 270,00 |
| 21.09.2026 | 143,20 | 149,90 | 141,60 | 149,70 | 6,47% | 2.421,00 |
| 18.09.2026 | 141,60 | 143,60 | 140,20 | 140,60 | 0,57% | 1.388,00 |
| 17.09.2026 | 140,50 | 142,40 | 135,30 | 139,80 | 0,14% | 2.505,00 |
| 16.09.2026 | 135,80 | 145,00 | 135,60 | 139,60 | 3,03% | 5.081,00 |
| 15.09.2026 | 132,10 | 136,40 | 131,40 | 135,50 | 2,34% | 584,00 |
| 14.09.2026 | 139,70 | 140,00 | 131,40 | 132,40 | -7,02% | 6.782,00 |
| 11.09.2026 | 140,90 | 143,10 | 140,30 | 142,40 | 1,21% | 3.073,00 |
| 10.09.2026 | 142,80 | 143,80 | 140,00 | 140,70 | -1,12% | - |
| 09.09.2026 | 142,60 | 143,40 | 139,80 | 142,30 | -0,07% | 1.329,00 |
| 08.09.2026 | 145,20 | 146,20 | 140,60 | 142,40 | -1,93% | 2.202,00 |
| 07.09.2026 | 139,70 | 145,30 | 139,50 | 145,20 | 3,79% | 531,00 |
| 04.09.2026 | 135,20 | 140,20 | 134,20 | 139,90 | 4,09% | 590,00 |
| 03.09.2026 | 135,60 | 135,90 | 131,80 | 134,40 | -0,74% | 3.000,00 |
| 02.09.2026 | 130,70 | 135,80 | 129,00 | 135,40 | 3,60% | 5.035,00 |
| 01.09.2026 | 131,70 | 133,40 | 128,60 | 130,70 | -0,53% | 2.273,00 |
| 31.08.2026 | 131,60 | 133,60 | 130,10 | 131,40 | -0,68% | 224,00 |
| 28.08.2026 | 133,50 | 136,00 | 131,40 | 132,30 | -0,82% | 2.394,00 |
| 27.08.2026 | 135,00 | 136,00 | 132,60 | 133,40 | 0,60% | 3.319,00 |
| 26.08.2026 | 136,10 | 136,40 | 132,20 | 132,60 | -2,36% | 1.246,00 |
| 25.08.2026 | 132,90 | 137,30 | 132,90 | 135,80 | 2,26% | 3.278,00 |
| 24.08.2026 | 135,70 | 137,60 | 131,60 | 132,80 | -3,21% | 2.402,00 |
| 21.08.2026 | 137,70 | 140,00 | 136,00 | 137,20 | 0,00% | 796,00 |
| 20.08.2026 | 140,30 | 142,00 | 137,20 | 137,20 | -1,65% | 2.656,00 |
| 19.08.2026 | 145,10 | 145,60 | 139,50 | 139,50 | -4,26% | 2.630,00 |
| 18.08.2026 | 153,40 | 153,90 | 143,80 | 145,70 | -5,57% | 765,00 |
| 17.08.2026 | 151,90 | 155,40 | 151,80 | 154,30 | 2,25% | 9.295,00 |
| 14.08.2026 | 151,70 | 152,40 | 150,20 | 150,90 | -0,33% | 700,00 |
| 13.08.2026 | 153,10 | 153,60 | 149,60 | 151,40 | -0,79% | 811,00 |
| 12.08.2026 | 151,80 | 157,20 | 151,80 | 152,60 | 0,99% | 2.916,00 |
| 11.08.2026 | 147,90 | 155,50 | 145,90 | 151,10 | 2,16% | 4.622,00 |
| 10.08.2026 | 148,70 | 157,20 | 147,40 | 147,90 | 1,16% | 3.501,00 |
| 07.08.2026 | 145,40 | 150,20 | 144,60 | 146,20 | 0,41% | 4.136,00 |
| 06.08.2026 | 148,20 | 148,40 | 141,80 | 145,60 | -1,69% | 6.773,00 |
| 05.08.2026 | 143,60 | 151,00 | 143,20 | 148,10 | 4,00% | 1.497,00 |
| 04.08.2026 | 151,50 | 156,30 | 138,40 | 142,40 | -4,69% | 1.268,00 |
| 03.08.2026 | 147,90 | 149,50 | 142,80 | 149,40 | 2,12% | 1.395,00 |
| 31.07.2026 | 147,10 | 150,60 | 145,40 | 146,30 | 1,88% | 3.526,00 |
| 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 |