73,600€
0,55%
Echtzeit-Aktienkurs Elmos Semiconductor SE
Bid:
Ask:
Aktienkurse zur Elmos Semiconductor SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 73,30 | 74,15 | 72,70 | 73,95 | 0,89% | 6.400,00 |
27.03.2024 | 72,25 | 73,45 | 71,80 | 73,30 | 1,88% | 13.541,00 |
26.03.2024 | 72,50 | 72,60 | 71,80 | 71,95 | -0,35% | - |
25.03.2024 | 73,30 | 73,65 | 70,85 | 72,20 | -1,50% | 7.700,00 |
22.03.2024 | 73,40 | 73,90 | 72,00 | 73,30 | -0,20% | - |
21.03.2024 | 72,20 | 73,80 | 71,55 | 73,45 | 2,37% | 4.800,00 |
20.03.2024 | 71,35 | 71,80 | 70,70 | 71,75 | 0,49% | 4.250,00 |
19.03.2024 | 74,25 | 74,60 | 69,35 | 71,40 | -4,10% | 250,00 |
18.03.2024 | 73,60 | 75,00 | 73,10 | 74,45 | 1,02% | 3.280,00 |
15.03.2024 | 73,70 | 74,10 | 72,35 | 73,70 | 0,00% | 8.230,00 |
14.03.2024 | 74,25 | 75,20 | 73,50 | 73,70 | -0,74% | 3.980,00 |
13.03.2024 | 75,15 | 76,05 | 73,85 | 74,25 | -1,66% | 5.293,00 |
12.03.2024 | 73,60 | 75,80 | 73,10 | 75,50 | 3,14% | 1.945,00 |
11.03.2024 | 73,60 | 73,75 | 71,80 | 73,20 | -0,48% | 6.000,00 |
08.03.2024 | 74,25 | 74,75 | 73,05 | 73,55 | -1,34% | 10.190,00 |
07.03.2024 | 73,45 | 74,55 | 73,00 | 74,55 | 1,15% | 4.950,00 |
06.03.2024 | 73,05 | 74,20 | 72,55 | 73,70 | 0,82% | 15.282,00 |
05.03.2024 | 72,70 | 73,80 | 72,55 | 73,10 | 0,14% | 1.651,00 |
04.03.2024 | 73,05 | 74,20 | 72,80 | 73,00 | -0,07% | 1.176,00 |
01.03.2024 | 73,75 | 73,75 | 71,70 | 73,05 | -0,41% | 1.638,00 |
29.02.2024 | 71,40 | 73,45 | 70,80 | 73,35 | 2,30% | 1.375,00 |
28.02.2024 | 73,60 | 73,80 | 71,25 | 71,70 | -2,85% | 2.532,00 |
27.02.2024 | 73,45 | 74,00 | 72,50 | 73,80 | 0,14% | 380,00 |
26.02.2024 | 71,10 | 74,40 | 70,80 | 73,70 | 3,73% | 4.904,00 |
23.02.2024 | 71,15 | 71,80 | 70,60 | 71,05 | -0,91% | 2.566,00 |
22.02.2024 | 71,10 | 73,15 | 70,70 | 71,70 | 1,70% | 2.805,00 |
21.02.2024 | 70,00 | 71,30 | 69,60 | 70,50 | 0,57% | 2.858,00 |
20.02.2024 | 70,05 | 72,20 | 69,20 | 70,10 | -0,57% | 5.310,00 |
19.02.2024 | 71,30 | 71,30 | 69,30 | 70,50 | -0,77% | 872,00 |
16.02.2024 | 73,55 | 74,75 | 70,80 | 71,05 | -3,40% | 1.750,00 |
15.02.2024 | 70,00 | 75,50 | 70,00 | 73,55 | 8,80% | 3.414,00 |
14.02.2024 | 66,45 | 67,65 | 65,60 | 67,60 | 2,19% | 1.748,00 |
13.02.2024 | 68,50 | 68,70 | 65,25 | 66,15 | -3,08% | 7.150,00 |
12.02.2024 | 69,35 | 69,85 | 66,90 | 68,25 | -1,52% | 7.287,00 |
09.02.2024 | 66,65 | 69,90 | 66,60 | 69,30 | 4,68% | 8.210,00 |
08.02.2024 | 64,50 | 66,65 | 64,30 | 66,20 | 2,80% | 1.350,00 |
07.02.2024 | 63,45 | 64,60 | 62,75 | 64,40 | 2,06% | 6.459,00 |
06.02.2024 | 64,90 | 64,90 | 62,20 | 63,10 | -2,62% | 2.570,00 |
05.02.2024 | 64,55 | 65,20 | 63,80 | 64,80 | 0,31% | 1.079,00 |
02.02.2024 | 66,35 | 66,35 | 64,05 | 64,60 | -1,97% | 4.948,00 |
01.02.2024 | 64,85 | 66,85 | 64,65 | 65,90 | 1,93% | 1.872,00 |
31.01.2024 | 65,25 | 65,90 | 63,80 | 64,65 | -0,92% | 4.318,00 |
30.01.2024 | 63,20 | 65,75 | 63,00 | 65,25 | 3,33% | 1.600,00 |
29.01.2024 | 63,15 | 63,55 | 62,20 | 63,15 | -0,32% | 7.258,00 |
26.01.2024 | 65,70 | 65,80 | 63,15 | 63,35 | -4,09% | 1.790,00 |
25.01.2024 | 67,85 | 68,45 | 65,35 | 66,05 | -3,15% | 5.850,00 |
24.01.2024 | 67,75 | 68,95 | 65,35 | 68,20 | 1,26% | 5.445,00 |
23.01.2024 | 67,75 | 68,30 | 66,30 | 67,35 | -0,66% | 5.124,00 |
22.01.2024 | 68,15 | 68,65 | 67,30 | 67,80 | 0,00% | 6.216,00 |
19.01.2024 | 65,60 | 68,75 | 65,45 | 67,80 | 3,51% | 829,00 |
18.01.2024 | 63,15 | 65,85 | 62,90 | 65,50 | 3,56% | 3.425,00 |
17.01.2024 | 65,70 | 65,95 | 62,40 | 63,25 | -4,31% | 3.193,00 |
16.01.2024 | 67,30 | 67,35 | 66,00 | 66,10 | -1,34% | 6.916,00 |
15.01.2024 | 67,90 | 68,35 | 66,75 | 67,00 | -0,74% | - |
12.01.2024 | 66,45 | 68,05 | 66,20 | 67,50 | 1,66% | - |
11.01.2024 | 67,80 | 68,60 | 65,75 | 66,40 | -1,19% | 4.493,00 |
10.01.2024 | 67,85 | 69,00 | 66,80 | 67,20 | -1,61% | 537,00 |
09.01.2024 | 69,65 | 69,90 | 67,20 | 68,30 | -2,01% | 6.786,00 |
08.01.2024 | 68,10 | 70,50 | 68,10 | 69,70 | 2,20% | 32.995,00 |
05.01.2024 | 68,40 | 69,20 | 67,30 | 68,20 | -0,87% | 6.600,00 |
04.01.2024 | 69,10 | 69,95 | 66,50 | 68,80 | -0,29% | 3.100,00 |
03.01.2024 | 70,80 | 71,75 | 68,40 | 69,00 | -2,47% | 3.800,00 |
02.01.2024 | 74,30 | 74,40 | 70,70 | 70,75 | -4,59% | 4.200,00 |
29.12.2023 | 74,20 | 74,40 | 73,20 | 74,15 | 0,00% | - |
28.12.2023 | 75,15 | 75,15 | 73,65 | 74,15 | -0,80% | - |
27.12.2023 | 74,55 | 75,85 | 73,75 | 74,75 | 0,67% | 3.075,00 |
22.12.2023 | 74,85 | 75,10 | 73,85 | 74,25 | -1,20% | - |
21.12.2023 | 74,25 | 75,20 | 73,85 | 75,15 | 1,21% | 1.493,00 |
20.12.2023 | 75,00 | 75,15 | 73,45 | 74,25 | -0,67% | 4.306,00 |
19.12.2023 | 72,50 | 75,10 | 72,30 | 74,75 | 4,11% | 603,00 |
18.12.2023 | 75,90 | 76,50 | 71,80 | 71,80 | -5,77% | 7.055,00 |
15.12.2023 | 74,85 | 76,40 | 74,85 | 76,20 | 2,01% | 1.400,00 |
14.12.2023 | 75,25 | 76,10 | 73,80 | 74,70 | 0,00% | 1.148,00 |
13.12.2023 | 74,60 | 75,45 | 74,10 | 74,70 | 0,13% | 1.154,00 |
12.12.2023 | 76,55 | 77,10 | 73,65 | 74,60 | -2,36% | 3.340,00 |
11.12.2023 | 77,15 | 77,55 | 75,60 | 76,40 | -1,29% | 3.325,00 |
08.12.2023 | 78,15 | 78,85 | 76,95 | 77,40 | -0,39% | 225,00 |
07.12.2023 | 78,05 | 78,70 | 76,75 | 77,70 | -0,58% | 150,00 |
06.12.2023 | 78,35 | 78,55 | 77,65 | 78,15 | 0,00% | 2.840,00 |
05.12.2023 | 75,95 | 78,25 | 75,80 | 78,15 | 2,42% | 7.250,00 |
04.12.2023 | 78,95 | 79,55 | 75,65 | 76,30 | -4,03% | 6.760,00 |
01.12.2023 | 79,55 | 80,30 | 78,65 | 79,50 | -0,19% | 320,00 |
30.11.2023 | 81,10 | 82,10 | 78,85 | 79,65 | -1,73% | 7.000,00 |
29.11.2023 | 76,15 | 81,70 | 75,65 | 81,05 | 6,57% | 7.285,00 |
28.11.2023 | 76,35 | 76,95 | 74,85 | 76,05 | -0,20% | 490,00 |
27.11.2023 | 74,65 | 76,40 | 74,20 | 76,20 | 2,14% | 3.200,00 |
24.11.2023 | 74,85 | 75,20 | 74,05 | 74,60 | -0,13% | - |
23.11.2023 | 75,15 | 75,40 | 73,85 | 74,70 | -0,27% | - |
22.11.2023 | 76,00 | 76,80 | 74,80 | 74,90 | -1,32% | - |
21.11.2023 | 76,20 | 76,50 | 75,00 | 75,90 | -0,39% | 3.997,00 |
20.11.2023 | 75,20 | 76,35 | 74,80 | 76,20 | 1,33% | 3.756,00 |
17.11.2023 | 74,35 | 75,90 | 73,85 | 75,20 | 1,42% | 3.300,00 |
16.11.2023 | 76,40 | 76,75 | 73,85 | 74,15 | -3,14% | 5.040,00 |
15.11.2023 | 74,95 | 76,85 | 74,70 | 76,55 | 0,72% | 3.430,00 |
14.11.2023 | 73,55 | 76,20 | 73,50 | 76,00 | 3,54% | - |
13.11.2023 | 73,25 | 73,90 | 72,25 | 73,40 | -0,07% | 2.740,00 |
10.11.2023 | 73,45 | 74,35 | 70,65 | 73,45 | -0,20% | 7.000,00 |
09.11.2023 | 71,25 | 74,00 | 70,70 | 73,60 | 3,01% | 4.395,00 |
08.11.2023 | 71,25 | 73,95 | 68,70 | 71,45 | -0,21% | 3.916,00 |
07.11.2023 | 70,75 | 71,75 | 70,30 | 71,60 | 0,63% | 3.080,00 |