73,800€
0,68%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 73,20 | 74,05 | 72,70 | 73,80 | 0,68% | 1.790,00 |
27.03.2024 | 71,60 | 73,40 | 71,50 | 73,30 | 2,52% | 2.725,00 |
26.03.2024 | 72,90 | 72,90 | 71,50 | 71,50 | -1,38% | 1.454,00 |
25.03.2024 | 72,90 | 72,90 | 70,90 | 72,50 | -0,14% | 3.867,00 |
22.03.2024 | 73,00 | 73,60 | 71,90 | 72,60 | -1,76% | 1.273,00 |
21.03.2024 | 72,10 | 74,00 | 71,90 | 73,90 | 3,50% | 2.016,00 |
20.03.2024 | 71,10 | 71,90 | 70,40 | 71,40 | 0,42% | 2.462,00 |
19.03.2024 | 73,90 | 74,50 | 69,30 | 71,10 | -3,79% | 4.764,00 |
18.03.2024 | 73,00 | 74,80 | 73,00 | 73,90 | 0,96% | 1.636,00 |
15.03.2024 | 73,80 | 74,20 | 72,50 | 73,20 | -0,41% | 3.302,00 |
14.03.2024 | 75,10 | 75,70 | 73,50 | 73,50 | -0,54% | 3.338,00 |
13.03.2024 | 75,70 | 76,00 | 73,80 | 73,90 | -2,64% | 6.164,00 |
12.03.2024 | 73,20 | 75,90 | 73,20 | 75,90 | 4,69% | 8.949,00 |
11.03.2024 | 73,50 | 74,10 | 72,10 | 72,50 | -1,49% | 3.304,00 |
08.03.2024 | 74,40 | 74,70 | 73,00 | 73,60 | -0,54% | 3.658,00 |
07.03.2024 | 73,40 | 74,40 | 72,80 | 74,00 | 0,68% | 1.910,00 |
06.03.2024 | 73,60 | 73,90 | 72,60 | 73,50 | 1,24% | 3.500,00 |
05.03.2024 | 73,40 | 74,00 | 72,50 | 72,60 | -1,09% | 4.639,00 |
04.03.2024 | 74,00 | 74,10 | 72,70 | 73,40 | 0,96% | 5.889,00 |
01.03.2024 | 74,00 | 74,00 | 71,80 | 72,70 | -1,36% | 933,00 |
29.02.2024 | 71,50 | 73,70 | 70,90 | 73,70 | 3,22% | 2.366,00 |
28.02.2024 | 73,90 | 73,90 | 71,20 | 71,40 | -3,25% | 5.068,00 |
27.02.2024 | 73,50 | 74,00 | 73,00 | 73,80 | -0,27% | 3.335,00 |
26.02.2024 | 71,40 | 74,70 | 71,10 | 74,00 | 4,08% | 5.054,00 |
23.02.2024 | 71,60 | 71,60 | 70,50 | 71,10 | -0,84% | 4.834,00 |
22.02.2024 | 71,10 | 73,90 | 71,00 | 71,70 | 2,58% | 10.498,00 |
21.02.2024 | 70,00 | 71,00 | 69,10 | 69,90 | 0,58% | 3.472,00 |
20.02.2024 | 72,50 | 72,50 | 69,10 | 69,50 | -1,84% | 6.143,00 |
19.02.2024 | 71,20 | 71,30 | 69,30 | 70,80 | -0,70% | 6.277,00 |
16.02.2024 | 74,90 | 74,90 | 70,50 | 71,30 | -3,65% | 9.029,00 |
15.02.2024 | 70,20 | 75,70 | 70,20 | 74,00 | 9,14% | 33.485,00 |
14.02.2024 | 66,10 | 68,00 | 65,80 | 67,80 | 2,42% | 3.729,00 |
13.02.2024 | 68,50 | 68,60 | 65,30 | 66,20 | -3,64% | 5.900,00 |
12.02.2024 | 69,60 | 69,70 | 67,30 | 68,70 | -1,15% | 6.176,00 |
09.02.2024 | 67,90 | 70,00 | 67,70 | 69,50 | 4,51% | 11.585,00 |
08.02.2024 | 64,50 | 67,00 | 64,30 | 66,50 | 2,47% | 4.004,00 |
07.02.2024 | 63,40 | 64,90 | 62,90 | 64,90 | 2,37% | 1.200,00 |
06.02.2024 | 64,40 | 64,40 | 62,30 | 63,40 | -2,46% | 4.544,00 |
05.02.2024 | 64,80 | 65,20 | 64,00 | 65,00 | 0,31% | 1.499,00 |
02.02.2024 | 65,90 | 65,90 | 64,10 | 64,80 | -2,26% | 2.165,00 |
01.02.2024 | 64,60 | 66,70 | 64,60 | 66,30 | 2,63% | 1.952,00 |
31.01.2024 | 65,30 | 65,80 | 64,30 | 64,60 | -1,97% | 4.738,00 |
30.01.2024 | 62,80 | 65,90 | 62,80 | 65,90 | 4,94% | 2.484,00 |
29.01.2024 | 63,10 | 63,40 | 62,20 | 62,80 | -1,41% | 3.451,00 |
26.01.2024 | 65,80 | 66,20 | 63,10 | 63,70 | -3,63% | 4.678,00 |
25.01.2024 | 67,60 | 68,00 | 65,50 | 66,10 | -2,94% | 3.487,00 |
24.01.2024 | 67,70 | 69,10 | 65,30 | 68,10 | 1,49% | 6.458,00 |
23.01.2024 | 68,00 | 68,00 | 66,50 | 67,10 | -1,32% | 3.821,00 |
22.01.2024 | 68,40 | 68,70 | 67,30 | 68,00 | -0,58% | 3.549,00 |
19.01.2024 | 66,00 | 68,90 | 65,30 | 68,40 | 3,79% | 7.141,00 |
18.01.2024 | 62,30 | 66,20 | 62,10 | 65,90 | 3,62% | 1.730,00 |
17.01.2024 | 66,20 | 66,20 | 62,30 | 63,60 | -3,78% | 4.524,00 |
16.01.2024 | 67,20 | 67,20 | 66,10 | 66,10 | -1,78% | 1.727,00 |
15.01.2024 | 67,90 | 68,10 | 67,00 | 67,30 | -0,74% | 2.136,00 |
12.01.2024 | 66,30 | 67,90 | 66,10 | 67,80 | 2,26% | 1.202,00 |
11.01.2024 | 68,20 | 68,20 | 65,50 | 66,30 | -0,90% | 1.524,00 |
10.01.2024 | 68,30 | 69,20 | 66,50 | 66,90 | -2,76% | 2.042,00 |
09.01.2024 | 69,40 | 69,90 | 67,40 | 68,80 | -2,41% | 2.283,00 |
08.01.2024 | 68,50 | 71,50 | 68,10 | 70,50 | 3,07% | 3.919,00 |
05.01.2024 | 68,40 | 69,30 | 67,50 | 68,40 | -0,29% | 1.615,00 |
04.01.2024 | 68,80 | 69,70 | 66,60 | 68,60 | -0,58% | 2.624,00 |
03.01.2024 | 70,80 | 71,30 | 68,60 | 69,00 | -2,27% | 5.223,00 |
02.01.2024 | 74,40 | 74,40 | 70,60 | 70,60 | -4,34% | 3.453,00 |
29.12.2023 | 73,80 | 74,50 | 73,30 | 73,80 | 0,00% | 416,00 |
28.12.2023 | 74,50 | 75,00 | 73,60 | 73,80 | -0,81% | 670,00 |
27.12.2023 | 74,40 | 75,90 | 73,90 | 74,40 | 0,68% | 3.024,00 |
22.12.2023 | 74,50 | 75,20 | 73,70 | 73,90 | -0,81% | 1.357,00 |
21.12.2023 | 73,90 | 75,20 | 73,70 | 74,50 | 0,81% | 1.705,00 |
20.12.2023 | 75,00 | 75,00 | 73,20 | 73,90 | -1,60% | 2.391,00 |
19.12.2023 | 72,90 | 75,10 | 72,40 | 75,10 | 4,31% | 2.258,00 |
18.12.2023 | 75,70 | 76,20 | 72,00 | 72,00 | -6,01% | 5.023,00 |
15.12.2023 | 75,20 | 76,60 | 75,20 | 76,60 | 2,00% | 1.817,00 |
14.12.2023 | 75,10 | 76,00 | 73,70 | 75,10 | 0,13% | 2.704,00 |
13.12.2023 | 74,50 | 75,60 | 74,30 | 75,00 | 0,40% | 1.791,00 |
12.12.2023 | 76,30 | 77,00 | 73,70 | 74,70 | -1,71% | 2.743,00 |
11.12.2023 | 77,00 | 77,00 | 75,50 | 76,00 | -2,06% | 1.815,00 |
08.12.2023 | 77,90 | 79,00 | 76,80 | 77,60 | 0,00% | 2.005,00 |
07.12.2023 | 77,60 | 78,20 | 76,50 | 77,60 | -0,89% | 966,00 |
06.12.2023 | 78,60 | 78,60 | 77,70 | 78,30 | 0,64% | 1.036,00 |
05.12.2023 | 76,50 | 78,30 | 76,50 | 77,80 | 3,05% | 1.532,00 |
04.12.2023 | 78,70 | 79,60 | 75,50 | 75,50 | -4,67% | 4.662,00 |
01.12.2023 | 79,40 | 80,40 | 79,00 | 79,20 | -0,38% | 1.005,00 |
30.11.2023 | 80,80 | 81,10 | 78,60 | 79,50 | -1,36% | 3.349,00 |
29.11.2023 | 76,00 | 81,40 | 76,00 | 80,60 | 5,64% | 10.241,00 |
28.11.2023 | 75,80 | 77,00 | 75,00 | 76,30 | 0,39% | 3.840,00 |
27.11.2023 | 74,60 | 76,20 | 74,40 | 76,00 | 1,33% | 3.684,00 |
24.11.2023 | 75,00 | 75,20 | 74,40 | 75,00 | 0,00% | 369,00 |
23.11.2023 | 74,90 | 75,00 | 73,80 | 75,00 | -0,40% | 975,00 |
22.11.2023 | 76,30 | 76,90 | 74,90 | 75,30 | -0,26% | 745,00 |
21.11.2023 | 76,50 | 76,50 | 74,80 | 75,50 | -0,66% | 1.224,00 |
20.11.2023 | 75,30 | 76,50 | 74,90 | 76,00 | 1,20% | 3.652,00 |
17.11.2023 | 74,10 | 75,90 | 73,80 | 75,10 | 1,62% | 694,00 |
16.11.2023 | 76,90 | 76,90 | 73,50 | 73,90 | -3,78% | 2.361,00 |
15.11.2023 | 74,80 | 76,80 | 74,60 | 76,80 | 1,32% | 3.954,00 |
14.11.2023 | 74,10 | 76,30 | 73,70 | 75,80 | 2,29% | 2.955,00 |
13.11.2023 | 72,60 | 74,10 | 72,60 | 74,10 | 0,68% | 1.615,00 |
10.11.2023 | 73,80 | 73,80 | 70,80 | 73,60 | 0,41% | 950,00 |
09.11.2023 | 71,00 | 74,10 | 71,00 | 73,30 | 2,09% | 2.834,00 |
08.11.2023 | 71,80 | 73,90 | 68,70 | 71,80 | 0,70% | 4.967,00 |
07.11.2023 | 71,30 | 71,80 | 70,40 | 71,30 | 0,14% | 1.428,00 |