elumeo SE ELB
XETR · Deutschland · Langlebige Konsumgüter
€2,12-0,02 (-0,93 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,14 | 0,00 % | €2,14 | €2,14 | €2,14 | 0 |
| 2026-09-29 | €2,14 | 0,00 % | €2,14 | €2,14 | €2,14 | 0 |
| 2026-09-28 | €2,14 | 0,00 % | €2,14 | €2,18 | €2,14 | 5 |
| 2026-09-25 | €2,14 | 0,00 % | €2,14 | €2,14 | €2,14 | 0 |
| 2026-09-24 | €2,14 | -0,93 % | €2,14 | €2,18 | €2,10 | 1,64K |
| 2026-09-23 | €2,16 | -0,92 % | €2,18 | €2,18 | €2,10 | 671 |
| 2026-09-22 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,10 | 15,60K |
| 2026-09-21 | €2,18 | -0,91 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-09-18 | €2,20 | +1,85 % | €2,16 | €2,20 | €2,16 | 1,90K |
| 2026-09-17 | €2,16 | -0,92 % | €2,12 | €2,20 | €2,10 | 87,43K |
| 2026-09-16 | €2,18 | +1,87 % | €2,12 | €2,18 | €2,12 | 2,40K |
| 2026-09-15 | €2,14 | +0,94 % | €2,12 | €2,18 | €2,12 | 1,37K |
| 2026-09-14 | €2,12 | -4,50 % | €2,18 | €2,18 | €2,10 | 3,80K |
| 2026-09-11 | €2,22 | +4,72 % | €2,10 | €2,22 | €2,10 | 2,00K |
| 2026-09-10 | €2,12 | +0,95 % | €2,08 | €2,12 | €2,02 | 12,72K |
| 2026-09-09 | €2,10 | 0,00 % | €2,02 | €2,10 | €2,02 | 4,80K |
| 2026-09-08 | €2,10 | -0,94 % | €2,10 | €2,16 | €2,02 | 4,01K |
| 2026-09-07 | €2,12 | -3,64 % | €2,22 | €2,22 | €2,10 | 1,60K |
| 2026-09-04 | €2,20 | -0,90 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-03 | €2,22 | +0,91 % | €2,22 | €2,22 | €2,22 | 0 |
| 2026-09-02 | €2,20 | -0,90 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-01 | €2,22 | +0,91 % | €2,28 | €2,28 | €2,22 | 20 |
| 2026-08-31 | €2,20 | -0,90 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-08-28 | €2,22 | 0,00 % | €2,22 | €2,22 | €2,22 | 0 |
| 2026-08-27 | €2,22 | 0,00 % | €2,22 | €2,22 | €2,22 | 0 |
| 2026-08-26 | €2,22 | +4,72 % | €2,26 | €2,30 | €2,22 | 5,56K |
| 2026-08-25 | €2,12 | -4,50 % | €2,12 | €2,12 | €2,12 | 93 |
| 2026-08-24 | €2,22 | -1,77 % | €2,22 | €2,22 | €2,22 | 0 |
| 2026-08-21 | €2,26 | 0,00 % | €2,26 | €2,26 | €2,26 | 0 |
| 2026-08-20 | €2,26 | 0,00 % | €2,16 | €2,26 | €2,16 | 2 |
| 2026-08-19 | €2,26 | 0,00 % | €2,26 | €2,26 | €2,26 | 0 |
| 2026-08-18 | €2,26 | -1,74 % | €2,34 | €2,34 | €2,26 | 1 |
| 2026-08-17 | €2,30 | +3,60 % | €2,30 | €2,30 | €2,30 | 2,64K |
| 2026-08-14 | €2,22 | -0,89 % | €2,30 | €2,30 | €2,10 | 4,51K |
| 2026-08-13 | €2,24 | +0,90 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-08-12 | €2,22 | 0,00 % | €2,12 | €2,30 | €2,12 | 3,82K |
| 2026-08-11 | €2,22 | +4,72 % | €2,24 | €2,30 | €2,22 | 2,00K |
| 2026-08-10 | €2,12 | +2,91 % | €2,04 | €2,12 | €2,04 | 4,96K |
| 2026-08-07 | €2,06 | +6,74 % | €2,02 | €2,06 | €2,02 | 2,57K |
| 2026-08-06 | €1,93 | +0,52 % | €2,02 | €2,02 | €1,93 | 24 |
| 2026-08-05 | €1,92 | -3,03 % | €1,92 | €1,92 | €1,92 | 0 |
| 2026-08-04 | €1,98 | 0,00 % | €2,06 | €2,06 | €1,98 | 21 |
| 2026-08-03 | €1,98 | +15,12 % | €1,78 | €2,18 | €1,78 | 17,69K |
| 2026-07-31 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-07-30 | €1,72 | +1,78 % | €1,76 | €1,76 | €1,72 | 444 |
| 2026-07-29 | €1,69 | -1,17 % | €1,69 | €1,69 | €1,69 | 0 |
| 2026-07-28 | €1,71 | 0,00 % | €1,71 | €1,71 | €1,71 | 0 |
| 2026-07-27 | €1,71 | +1,18 % | €1,66 | €1,76 | €1,66 | 80 |
| 2026-07-24 | €1,69 | 0,00 % | €1,70 | €1,70 | €1,69 | 1,00K |
| 2026-07-23 | €1,69 | -1,17 % | €1,69 | €1,69 | €1,69 | 0 |
| 2026-07-22 | €1,71 | +3,64 % | €1,70 | €1,76 | €1,70 | 2,00K |
| 2026-07-21 | €1,65 | -1,20 % | €1,65 | €1,65 | €1,65 | 2,00K |
| 2026-07-20 | €1,67 | 0,00 % | €1,67 | €1,67 | €1,67 | 0 |
| 2026-07-17 | €1,67 | +1,21 % | €1,67 | €1,67 | €1,67 | 0 |
| 2026-07-16 | €1,65 | -1,79 % | €1,65 | €1,66 | €1,65 | 1,80K |
| 2026-07-15 | €1,68 | -0,59 % | €1,68 | €1,68 | €1,68 | 0 |
| 2026-07-14 | €1,69 | -0,59 % | €1,69 | €1,69 | €1,69 | 0 |
| 2026-07-13 | €1,70 | 0,00 % | €1,72 | €1,72 | €1,70 | 350 |
| 2026-07-10 | €1,70 | -1,73 % | €1,72 | €1,72 | €1,70 | 1,40K |
| 2026-07-09 | €1,73 | 0,00 % | €1,73 | €1,73 | €1,73 | 0 |
| 2026-07-08 | €1,73 | 0,00 % | €1,72 | €1,73 | €1,72 | 386 |
| 2026-07-07 | €1,73 | +1,17 % | €1,72 | €1,73 | €1,72 | 1,00K |
| 2026-07-06 | €1,71 | +0,59 % | €1,76 | €1,76 | €1,71 | 1 |
| 2026-07-03 | €1,70 | 0,00 % | €1,76 | €1,76 | €1,70 | 1 |
| 2026-07-02 | €1,70 | -1,16 % | €1,81 | €1,81 | €1,70 | 2,70K |
| 2026-07-01 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-30 | €1,72 | -0,58 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-29 | €1,73 | -0,57 % | €1,73 | €1,73 | €1,73 | 0 |
| 2026-06-26 | €1,74 | -1,14 % | €1,74 | €1,74 | €1,74 | 0 |
| 2026-06-25 | €1,76 | +1,73 % | €1,82 | €1,82 | €1,76 | 3 |
| 2026-06-24 | €1,73 | -1,14 % | €1,70 | €1,73 | €1,70 | 1,00K |
| 2026-06-23 | €1,75 | +0,57 % | €1,78 | €1,78 | €1,75 | 1,15K |
| 2026-06-22 | €1,74 | 0,00 % | €1,74 | €1,74 | €1,74 | 0 |
| 2026-06-19 | €1,74 | 0,00 % | €1,70 | €1,74 | €1,70 | 900 |
| 2026-06-18 | €1,74 | +1,75 % | €1,72 | €1,74 | €1,72 | 100 |
| 2026-06-17 | €1,71 | 0,00 % | €1,70 | €1,71 | €1,70 | 20 |
| 2026-06-16 | €1,71 | 0,00 % | €1,71 | €1,71 | €1,71 | 0 |
| 2026-06-15 | €1,71 | +5,56 % | €1,63 | €1,71 | €1,63 | 9,54K |
| 2026-06-12 | €1,62 | -1,82 % | €1,65 | €1,65 | €1,60 | 1,02K |
| 2026-06-11 | €1,65 | -1,79 % | €1,70 | €1,70 | €1,65 | 35 |
| 2026-06-10 | €1,68 | -2,89 % | €1,70 | €1,70 | €1,68 | 1,93K |
| 2026-06-09 | €1,73 | -0,57 % | €1,73 | €1,73 | €1,73 | 0 |
| 2026-06-08 | €1,74 | 0,00 % | €1,74 | €1,74 | €1,74 | 0 |
| 2026-06-05 | €1,74 | 0,00 % | €1,74 | €1,74 | €1,74 | 0 |
| 2026-06-04 | €1,74 | -0,57 % | €1,76 | €1,76 | €1,74 | 400 |
| 2026-06-03 | €1,75 | -0,57 % | €1,75 | €1,75 | €1,75 | 0 |
| 2026-06-02 | €1,76 | -1,12 % | €1,76 | €1,76 | €1,76 | 0 |
| 2026-06-01 | €1,78 | -0,56 % | €1,78 | €1,78 | €1,78 | 0 |
| 2026-05-29 | €1,79 | +3,47 % | €1,82 | €1,82 | €1,79 | 200 |
| 2026-05-28 | €1,73 | +2,98 % | €1,74 | €1,78 | €1,73 | 2,10K |