57,905€
1,32%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 58,85 | 58,85 | 57,91 | 57,91 | 3,22% | - |
| 16.12.2021 | 56,70 | 56,70 | 56,10 | 56,10 | 0,00% | - |
| 15.12.2021 | 48,75 | 57,45 | 48,75 | 56,10 | 20,13% | - |
| 14.12.2021 | 46,70 | 46,70 | 46,70 | 46,70 | 8,10% | - |
| 13.12.2021 | 45,00 | 45,00 | 43,20 | 43,20 | -4,00% | - |
| 09.12.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 08.12.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 07.12.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 06.12.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 29.11.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 24.11.2021 | 45,00 | 45,00 | 45,00 | 45,00 | -0,11% | - |
| 23.11.2021 | 45,05 | 45,05 | 45,05 | 45,05 | -5,36% | - |
| 19.11.2021 | 47,60 | 47,60 | 47,60 | 47,60 | -0,21% | - |
| 16.11.2021 | 47,80 | 48,00 | 47,70 | 47,70 | -0,83% | - |
| 12.11.2021 | 45,35 | 48,10 | 45,35 | 48,10 | 6,06% | - |
| 10.11.2021 | 45,35 | 45,35 | 45,35 | 45,35 | 0,00% | - |
| 09.11.2021 | 45,20 | 45,35 | 45,20 | 45,35 | 7,20% | - |
| 04.11.2021 | 0,00 | 42,31 | 0,00 | 42,31 | 7,10% | - |
| 27.10.2021 | 40,10 | 40,10 | 39,45 | 39,50 | inf% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 0,00% | - |
| 06.09.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 0,00% | - |
| 26.08.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 0,00% | - |
| 23.08.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 2,13% | - |
| 16.08.2021 | 35,26 | 35,26 | 35,26 | 35,26 | 0,00% | - |
| 13.08.2021 | 35,26 | 35,26 | 35,26 | 35,26 | -0,14% | - |
| 12.08.2021 | 35,38 | 35,38 | 35,31 | 35,31 | -1,53% | - |
| 11.08.2021 | 34,61 | 35,86 | 34,61 | 35,86 | 3,61% | - |
| 10.08.2021 | 34,51 | 34,76 | 34,51 | 34,61 | 4,63% | - |
| 09.08.2021 | 33,08 | 33,08 | 33,08 | 33,08 | 0,21% | - |
| 06.08.2021 | 33,08 | 33,08 | 32,80 | 33,01 | -3,14% | - |
| 05.08.2021 | 34,10 | 34,25 | 34,00 | 34,08 | -1,52% | - |
| 04.08.2021 | 35,08 | 35,08 | 34,60 | 34,60 | -2,40% | - |
| 03.08.2021 | 35,33 | 35,45 | 35,33 | 35,45 | 0,64% | - |
| 02.08.2021 | 36,61 | 36,71 | 35,15 | 35,23 | inf% | - |
| 13.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.06.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 16.06.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 15.06.2021 | 37,35 | 37,35 | 37,35 | 37,35 | -0,53% | - |
| 14.06.2021 | 37,55 | 37,55 | 37,55 | 37,55 | 0,00% | - |
| 09.06.2021 | 37,55 | 37,55 | 37,55 | 37,55 | 4,02% | - |
| 01.06.2021 | 36,10 | 36,10 | 36,10 | 36,10 | -1,10% | - |
| 28.05.2021 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | - |
| 27.05.2021 | 36,50 | 36,50 | 36,50 | 36,50 | inf% | - |
| 03.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.03.2021 | 35,86 | 35,91 | 35,86 | 35,88 | 11,08% | - |
| 19.03.2021 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 11.03.2021 | 32,35 | 32,35 | 32,30 | 32,30 | 0,08% | - |
| 10.03.2021 | 32,18 | 32,30 | 32,18 | 32,28 | -0,08% | - |
| 09.03.2021 | 32,15 | 32,33 | 32,15 | 32,30 | 1,81% | - |
| 08.03.2021 | 31,61 | 31,75 | 31,61 | 31,73 | 1,76% | - |
| 05.03.2021 | 31,10 | 31,21 | 31,08 | 31,18 | -2,50% | - |
| 04.03.2021 | 31,70 | 32,13 | 31,53 | 31,98 | -2,53% | - |
| 03.03.2021 | 32,76 | 32,81 | 32,76 | 32,81 | -1,19% | - |
| 02.03.2021 | 33,51 | 33,65 | 33,18 | 33,20 | -0,15% | - |
| 01.03.2021 | 33,66 | 33,66 | 32,95 | 33,25 | -2,21% | - |
| 25.02.2021 | 33,98 | 34,08 | 33,98 | 34,00 | -2,65% | - |
| 23.02.2021 | 34,93 | 34,93 | 34,93 | 34,93 | -2,31% | - |
| 19.02.2021 | 35,61 | 35,75 | 35,61 | 35,75 | 0,00% | - |
| 18.02.2021 | 35,75 | 35,75 | 35,75 | 35,75 | -2,72% | - |
| 16.02.2021 | 37,15 | 37,15 | 36,68 | 36,75 | 1,51% | - |
| 12.02.2021 | 36,06 | 36,21 | 36,06 | 36,21 | 1,05% | - |
| 11.02.2021 | 34,81 | 36,41 | 34,81 | 35,83 | 4,08% | - |
| 10.02.2021 | 34,58 | 34,63 | 34,35 | 34,43 | -0,43% | - |
| 09.02.2021 | 34,80 | 34,85 | 34,55 | 34,58 | -1,30% | - |
| 08.02.2021 | 34,96 | 35,06 | 34,96 | 35,03 | 4,02% | - |
| 05.02.2021 | 33,68 | 33,68 | 33,68 | 33,68 | 1,26% | - |
| 01.02.2021 | 32,91 | 33,41 | 32,88 | 33,26 | 2,31% | - |
| 22.01.2021 | 32,68 | 32,68 | 32,51 | 32,51 | -1,29% | - |
| 21.01.2021 | 32,88 | 32,93 | 32,88 | 32,93 | 1,00% | - |
| 20.01.2021 | 32,78 | 32,96 | 32,61 | 32,61 | -0,61% | - |
| 19.01.2021 | 32,81 | 32,81 | 32,81 | 32,81 | 1,63% | - |
| 14.01.2021 | 31,26 | 32,31 | 31,26 | 32,28 | 8,78% | - |
| 12.01.2021 | 29,48 | 29,68 | 29,41 | 29,68 | 10,01% | - |
| 30.12.2020 | 26,50 | 28,20 | 26,50 | 26,98 | -1,82% | - |
| 29.12.2020 | 27,08 | 27,48 | 26,85 | 27,48 | 0,73% | - |
| 28.12.2020 | 26,48 | 28,03 | 26,48 | 27,28 | -0,37% | - |
| 23.12.2020 | 26,63 | 28,05 | 26,45 | 27,38 | 0,55% | - |
| 22.12.2020 | 26,55 | 27,58 | 26,55 | 27,23 | 1,30% | - |
| 21.12.2020 | 27,20 | 28,15 | 25,75 | 26,88 | -1,56% | - |
| 18.12.2020 | 26,85 | 27,70 | 26,70 | 27,30 | -0,36% | - |
| 17.12.2020 | 27,08 | 27,73 | 26,33 | 27,40 | 1,29% | - |
| 16.12.2020 | 26,83 | 27,70 | 26,25 | 27,05 | 2,37% | - |
| 15.12.2020 | 25,50 | 27,55 | 25,50 | 26,43 | 1,25% | - |
| 14.12.2020 | 25,81 | 27,18 | 25,26 | 26,10 | 1,75% | - |
| 11.12.2020 | 25,68 | 26,73 | 25,00 | 25,65 | -0,68% | - |
| 10.12.2020 | 25,90 | 27,08 | 25,03 | 25,83 | -3,19% | - |
| 09.12.2020 | 26,13 | 27,90 | 25,40 | 26,68 | 0,47% | - |
| 08.12.2020 | 26,80 | 27,53 | 25,55 | 26,55 | -1,48% | - |
| 07.12.2020 | 27,68 | 28,03 | 26,55 | 26,95 | -3,41% | - |
| 04.12.2020 | 25,85 | 28,13 | 25,85 | 27,90 | 4,20% | - |
| 03.12.2020 | 26,03 | 27,35 | 26,00 | 26,78 | -0,74% | - |
| 02.12.2020 | 27,60 | 28,28 | 25,65 | 26,98 | -2,53% | - |
| 01.12.2020 | 26,35 | 27,98 | 26,35 | 27,68 | 1,10% | - |
| 30.11.2020 | 27,05 | 27,93 | 26,70 | 27,38 | 0,09% | - |
| 27.11.2020 | 26,13 | 27,63 | 26,13 | 27,35 | 1,77% | - |
| 26.11.2020 | 26,10 | 27,03 | 26,10 | 26,88 | 1,90% | - |
| 25.11.2020 | 27,00 | 27,25 | 26,05 | 26,38 | -2,94% | - |
| 24.11.2020 | 25,15 | 27,18 | 24,85 | 27,18 | 6,99% | - |