68,800€
-3,64%
Echtzeit-Aktienkurs ELMOS SEMICOND. INH O.N.
Bid:
Ask:
Aktienkurse zur ELMOS SEMICOND. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 71,40 | 71,85 | 68,75 | 68,80 | -3,64% | 472,00 |
| 18.04.2024 | 73,55 | 74,20 | 71,15 | 71,40 | -2,92% | 253,00 |
| 17.04.2024 | 74,00 | 74,85 | 72,70 | 73,55 | -0,68% | 40,00 |
| 16.04.2024 | 74,60 | 74,60 | 73,10 | 74,05 | -0,60% | 165,00 |
| 15.04.2024 | 79,35 | 80,05 | 74,20 | 74,50 | -6,05% | 442,00 |
| 12.04.2024 | 79,80 | 81,25 | 79,05 | 79,30 | -0,63% | 64,00 |
| 11.04.2024 | 79,85 | 81,15 | 78,85 | 79,80 | -0,06% | 673,00 |
| 10.04.2024 | 78,95 | 80,85 | 77,80 | 79,85 | 1,27% | 1.223,00 |
| 09.04.2024 | 75,55 | 79,35 | 75,45 | 78,85 | 4,37% | 1.246,00 |
| 08.04.2024 | 72,50 | 76,50 | 72,40 | 75,55 | 4,21% | 125,00 |
| 05.04.2024 | 71,95 | 73,25 | 71,90 | 72,50 | 0,76% | 130,00 |
| 04.04.2024 | 72,60 | 73,70 | 71,95 | 71,95 | -0,96% | 10,00 |
| 03.04.2024 | 72,00 | 73,20 | 71,80 | 72,65 | 0,90% | 25,00 |
| 02.04.2024 | 73,85 | 75,35 | 71,80 | 72,00 | -2,51% | 145,00 |
| 28.03.2024 | 73,30 | 74,15 | 72,70 | 73,85 | 0,75% | 25,00 |
| 27.03.2024 | 71,90 | 73,40 | 71,80 | 73,30 | 2,02% | 56,00 |
| 26.03.2024 | 72,15 | 72,65 | 71,80 | 71,85 | -0,42% | 65,00 |
| 25.03.2024 | 73,20 | 73,20 | 70,85 | 72,15 | -1,43% | 409,00 |
| 22.03.2024 | 73,40 | 73,90 | 72,00 | 73,20 | -0,27% | - |
| 21.03.2024 | 72,05 | 73,60 | 71,55 | 73,40 | 2,23% | 32,00 |
| 20.03.2024 | 71,50 | 71,80 | 70,75 | 71,80 | 0,42% | 64,00 |
| 19.03.2024 | 74,45 | 74,55 | 69,40 | 71,50 | -3,96% | 57,00 |
| 18.03.2024 | 73,75 | 74,95 | 73,10 | 74,45 | 1,02% | 132,00 |
| 15.03.2024 | 73,75 | 74,10 | 72,40 | 73,70 | 0,00% | 735,00 |
| 14.03.2024 | 74,20 | 75,20 | 73,55 | 73,70 | -0,67% | 198,00 |
| 13.03.2024 | 75,45 | 76,05 | 73,80 | 74,20 | -1,79% | 302,00 |
| 12.03.2024 | 73,10 | 75,70 | 73,05 | 75,55 | 3,35% | 324,00 |
| 11.03.2024 | 73,50 | 73,75 | 71,90 | 73,10 | -0,54% | 400,00 |
| 08.03.2024 | 74,55 | 74,80 | 73,00 | 73,50 | -1,41% | 341,00 |
| 07.03.2024 | 73,60 | 74,55 | 73,00 | 74,55 | 1,29% | 260,00 |
| 06.03.2024 | 73,00 | 74,25 | 72,60 | 73,60 | 0,75% | 397,00 |
| 05.03.2024 | 73,00 | 73,75 | 72,55 | 73,05 | 0,21% | 261,00 |
| 04.03.2024 | 73,05 | 74,20 | 72,80 | 72,90 | -0,07% | 420,00 |
| 01.03.2024 | 73,25 | 73,60 | 71,75 | 72,95 | -0,41% | 47,00 |
| 29.02.2024 | 71,70 | 73,40 | 70,80 | 73,25 | 2,23% | 342,00 |
| 28.02.2024 | 73,90 | 73,90 | 71,25 | 71,65 | -3,04% | 335,00 |
| 27.02.2024 | 73,75 | 74,00 | 72,45 | 73,90 | 0,07% | 1.253,00 |
| 26.02.2024 | 71,05 | 74,35 | 70,75 | 73,85 | 4,09% | 1.736,00 |
| 23.02.2024 | 71,75 | 71,75 | 70,65 | 70,95 | -1,11% | 348,00 |
| 22.02.2024 | 70,55 | 73,25 | 70,55 | 71,75 | 1,63% | 348,00 |
| 21.02.2024 | 70,05 | 71,20 | 69,65 | 70,60 | 0,79% | 452,00 |
| 20.02.2024 | 70,55 | 72,10 | 69,25 | 70,05 | -0,71% | 742,00 |
| 19.02.2024 | 71,05 | 71,20 | 69,35 | 70,55 | -0,70% | 603,00 |
| 16.02.2024 | 73,55 | 74,45 | 70,85 | 71,05 | -3,46% | 1.603,00 |
| 15.02.2024 | 67,70 | 75,60 | 67,70 | 73,60 | 8,63% | 4.917,00 |
| 14.02.2024 | 66,15 | 67,75 | 65,60 | 67,75 | 2,42% | 225,00 |
| 13.02.2024 | 68,25 | 68,70 | 65,20 | 66,15 | -3,08% | 346,00 |
| 12.02.2024 | 69,35 | 69,85 | 66,95 | 68,25 | -1,59% | 408,00 |
| 09.02.2024 | 66,90 | 69,85 | 66,80 | 69,35 | 3,66% | 1.151,00 |
| 08.02.2024 | 64,35 | 67,00 | 64,30 | 66,90 | 3,96% | 842,00 |
| 07.02.2024 | 63,15 | 64,50 | 62,75 | 64,35 | 1,90% | 305,00 |
| 06.02.2024 | 64,85 | 64,95 | 62,20 | 63,15 | -2,62% | 309,00 |
| 05.02.2024 | 64,55 | 65,15 | 63,90 | 64,85 | 0,62% | 48,00 |
| 02.02.2024 | 65,95 | 66,30 | 64,25 | 64,45 | -2,57% | 811,00 |
| 01.02.2024 | 64,55 | 66,85 | 64,55 | 66,15 | 2,48% | 97,00 |
| 31.01.2024 | 65,35 | 65,80 | 64,00 | 64,55 | -1,15% | 121,00 |
| 30.01.2024 | 63,20 | 65,70 | 63,00 | 65,30 | 3,32% | 211,00 |
| 29.01.2024 | 63,35 | 63,45 | 62,15 | 63,20 | -0,39% | 480,00 |
| 26.01.2024 | 66,00 | 66,00 | 63,10 | 63,45 | -3,86% | 343,00 |
| 25.01.2024 | 68,25 | 68,50 | 65,40 | 66,00 | -3,44% | 373,00 |
| 24.01.2024 | 66,95 | 68,95 | 65,35 | 68,35 | 2,01% | 385,00 |
| 23.01.2024 | 67,85 | 68,25 | 66,30 | 67,00 | -1,25% | 275,00 |
| 22.01.2024 | 68,90 | 68,90 | 67,30 | 67,85 | -0,15% | 538,00 |
| 19.01.2024 | 65,55 | 68,70 | 65,40 | 67,95 | 3,58% | 253,00 |
| 18.01.2024 | 63,35 | 65,85 | 62,85 | 65,60 | 3,55% | 40,00 |
| 17.01.2024 | 65,35 | 65,95 | 62,45 | 63,35 | -4,23% | 176,00 |
| 16.01.2024 | 66,95 | 67,35 | 66,00 | 66,15 | -1,34% | - |
| 15.01.2024 | 67,40 | 68,30 | 66,75 | 67,05 | -0,59% | 100,00 |
| 12.01.2024 | 66,30 | 68,05 | 66,20 | 67,45 | 1,66% | 200,00 |
| 11.01.2024 | 67,10 | 68,70 | 65,75 | 66,35 | -1,26% | 202,00 |
| 10.01.2024 | 68,25 | 68,95 | 66,85 | 67,20 | -1,68% | 108,00 |
| 09.01.2024 | 69,65 | 69,90 | 67,15 | 68,35 | -1,87% | 180,00 |
| 08.01.2024 | 68,15 | 70,20 | 68,05 | 69,65 | 2,20% | 89,00 |
| 05.01.2024 | 68,65 | 69,20 | 67,35 | 68,15 | -0,87% | 370,00 |
| 04.01.2024 | 68,85 | 69,80 | 66,30 | 68,75 | -0,29% | 198,00 |
| 03.01.2024 | 70,55 | 71,75 | 68,40 | 68,95 | -2,54% | 463,00 |
| 02.01.2024 | 73,90 | 74,35 | 70,65 | 70,75 | -4,26% | 265,00 |
| 29.12.2023 | 74,10 | 74,35 | 73,15 | 73,90 | -0,14% | - |
| 28.12.2023 | 74,65 | 74,95 | 73,70 | 74,00 | -1,00% | 80,00 |
| 27.12.2023 | 74,45 | 75,85 | 73,75 | 74,75 | 0,81% | 336,00 |
| 22.12.2023 | 75,05 | 75,15 | 73,90 | 74,15 | -1,33% | 207,00 |
| 21.12.2023 | 74,20 | 75,25 | 73,80 | 75,15 | 1,21% | 210,00 |
| 20.12.2023 | 74,75 | 75,10 | 73,45 | 74,25 | -0,54% | 30,00 |
| 19.12.2023 | 71,90 | 75,15 | 71,85 | 74,65 | 3,82% | 629,00 |
| 18.12.2023 | 76,25 | 76,45 | 71,90 | 71,90 | -5,58% | 263,00 |
| 15.12.2023 | 74,75 | 76,35 | 74,75 | 76,15 | 2,15% | 97,00 |
| 14.12.2023 | 74,65 | 76,05 | 73,80 | 74,55 | -0,13% | 999,00 |
| 13.12.2023 | 74,55 | 75,45 | 74,05 | 74,65 | 0,13% | 212,00 |
| 12.12.2023 | 76,25 | 76,95 | 73,70 | 74,55 | -2,23% | 715,00 |
| 11.12.2023 | 77,40 | 77,45 | 75,60 | 76,25 | -1,49% | - |
| 08.12.2023 | 78,15 | 78,85 | 77,00 | 77,40 | -0,71% | 50,00 |
| 07.12.2023 | 78,05 | 78,75 | 76,85 | 77,95 | -0,13% | 122,00 |
| 06.12.2023 | 78,00 | 78,70 | 77,65 | 78,05 | 0,06% | 220,00 |
| 05.12.2023 | 76,15 | 78,25 | 75,70 | 78,00 | 2,43% | 440,00 |
| 04.12.2023 | 79,55 | 79,55 | 75,65 | 76,15 | -4,39% | 298,00 |
| 01.12.2023 | 79,85 | 80,30 | 78,80 | 79,65 | 0,00% | - |
| 30.11.2023 | 81,15 | 82,10 | 78,90 | 79,65 | -1,73% | 800,00 |
| 29.11.2023 | 75,95 | 81,75 | 75,95 | 81,05 | 6,71% | 437,00 |
| 28.11.2023 | 76,15 | 77,00 | 74,90 | 75,95 | -0,26% | 55,00 |
| 27.11.2023 | 74,45 | 76,35 | 74,20 | 76,15 | 2,01% | 213,00 |