Elmos Semiconductor SE ELG
XETR · Deutschland · Elektronische Technologie
€154,80-0,20 (-0,13 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €154,60 | -0,26 % | €156,60 | €159,60 | €154,00 | 10,78K |
| 2026-09-30 | €155,00 | +1,71 % | €152,40 | €155,80 | €152,40 | 19,37K |
| 2026-09-29 | €152,40 | +5,39 % | €146,20 | €153,20 | €146,20 | 18,73K |
| 2026-09-28 | €144,60 | -0,96 % | €144,40 | €146,80 | €142,40 | 17,21K |
| 2026-09-25 | €146,00 | +1,11 % | €146,40 | €147,60 | €145,00 | 10,95K |
| 2026-09-24 | €144,40 | -3,99 % | €152,00 | €152,20 | €144,40 | 15,32K |
| 2026-09-23 | €150,40 | -1,96 % | €154,40 | €154,60 | €149,40 | 15,64K |
| 2026-09-22 | €153,40 | +2,68 % | €150,00 | €154,20 | €147,60 | 23,30K |
| 2026-09-21 | €149,40 | +6,26 % | €142,20 | €149,40 | €142,00 | 25,47K |
| 2026-09-18 | €140,60 | 0,00 % | €141,60 | €143,60 | €140,20 | 38,03K |
| 2026-09-17 | €140,60 | +0,57 % | €138,60 | €142,20 | €135,40 | 19,42K |
| 2026-09-16 | €139,80 | +3,25 % | €140,40 | €144,80 | €139,00 | 24,66K |
| 2026-09-15 | €135,40 | +2,58 % | €132,60 | €136,20 | €131,60 | 37,52K |
| 2026-09-14 | €132,00 | -7,43 % | €139,00 | €139,20 | €131,40 | 19,75K |
| 2026-09-11 | €142,60 | +1,28 % | €141,60 | €143,00 | €140,40 | 14,88K |
| 2026-09-10 | €140,80 | -1,26 % | €144,00 | €144,00 | €140,00 | 14,68K |
| 2026-09-09 | €142,60 | -0,42 % | €141,00 | €143,20 | €139,00 | 18,27K |
| 2026-09-08 | €143,20 | -0,56 % | €143,00 | €143,80 | €140,80 | 13,02K |
| 2026-09-07 | €144,00 | +3,00 % | €141,20 | €144,60 | €141,20 | 23,10K |
| 2026-09-04 | €139,80 | +4,17 % | €134,20 | €140,00 | €134,20 | 27,17K |
| 2026-09-03 | €134,20 | -1,03 % | €133,00 | €135,40 | €132,00 | 24,65K |
| 2026-09-02 | €135,60 | +3,20 % | €130,40 | €135,60 | €129,00 | 32,35K |
| 2026-09-01 | €131,40 | 0,00 % | €131,20 | €133,60 | €128,80 | 25,66K |
| 2026-08-31 | €131,40 | -1,20 % | €132,60 | €133,60 | €131,00 | 45,47K |
| 2026-08-28 | €133,00 | -0,15 % | €132,00 | €136,00 | €131,40 | 19,28K |
| 2026-08-27 | €133,20 | +0,15 % | €133,80 | €136,20 | €132,60 | 18,54K |
| 2026-08-26 | €133,00 | -1,48 % | €135,20 | €136,20 | €132,00 | 16,11K |
| 2026-08-25 | €135,00 | +1,50 % | €135,00 | €137,00 | €134,40 | 15,92K |
| 2026-08-24 | €133,00 | -2,92 % | €135,20 | €137,40 | €131,60 | 23,85K |
| 2026-08-21 | €137,00 | 0,00 % | €138,40 | €140,00 | €137,00 | 14,18K |
| 2026-08-20 | €137,00 | -1,86 % | €141,00 | €141,20 | €137,00 | 24,70K |
| 2026-08-19 | €139,60 | -4,12 % | €149,20 | €149,20 | €139,60 | 17,48K |
| 2026-08-18 | €145,60 | -5,70 % | €151,00 | €151,40 | €143,80 | 33,96K |
| 2026-08-17 | €154,40 | +1,85 % | €153,00 | €155,00 | €152,20 | 22,12K |
| 2026-08-14 | €151,60 | +0,53 % | €150,60 | €152,00 | €150,20 | 12,83K |
| 2026-08-13 | €150,80 | -1,05 % | €153,40 | €153,60 | €150,00 | 14,32K |
| 2026-08-12 | €152,40 | +1,06 % | €153,80 | €156,80 | €152,40 | 20,66K |
| 2026-08-11 | €150,80 | +2,03 % | €146,80 | €155,60 | €146,80 | 27,18K |
| 2026-08-10 | €147,80 | +1,23 % | €155,00 | €157,40 | €147,80 | 41,59K |
| 2026-08-07 | €146,00 | +0,41 % | €145,20 | €150,20 | €144,80 | 31,66K |
| 2026-08-06 | €145,40 | -2,02 % | €147,20 | €147,20 | €142,00 | 35,05K |
| 2026-08-05 | €148,40 | +3,63 % | €144,00 | €151,20 | €143,20 | 41,35K |
| 2026-08-04 | €143,20 | -3,89 % | €148,80 | €150,60 | €138,40 | 113,89K |
| 2026-08-03 | €149,00 | +2,05 % | €148,40 | €149,40 | €142,80 | 33,73K |
| 2026-07-31 | €146,00 | +1,53 % | €150,00 | €150,80 | €145,40 | 47,30K |
| 2026-07-30 | €143,80 | +3,16 % | €141,80 | €145,40 | €139,00 | 28,77K |
| 2026-07-29 | €139,40 | -4,52 % | €142,00 | €144,20 | €137,20 | 45,23K |
| 2026-07-28 | €146,00 | -3,05 % | €147,20 | €149,60 | €144,00 | 29,55K |
| 2026-07-27 | €150,60 | -5,40 % | €161,00 | €161,00 | €150,60 | 16,35K |
| 2026-07-24 | €159,20 | -1,12 % | €160,00 | €163,80 | €158,80 | 18,89K |
| 2026-07-23 | €161,00 | -0,12 % | €157,00 | €161,20 | €153,00 | 31,20K |
| 2026-07-22 | €161,20 | +0,50 % | €158,60 | €161,20 | €157,40 | 16,45K |
| 2026-07-21 | €160,40 | +5,53 % | €153,00 | €160,40 | €153,00 | 23,23K |
| 2026-07-20 | €152,00 | -3,31 % | €157,40 | €157,80 | €152,00 | 23,04K |
| 2026-07-17 | €157,20 | -2,12 % | €157,40 | €157,60 | €151,80 | 53,89K |
| 2026-07-16 | €160,60 | +1,65 % | €157,00 | €160,80 | €155,40 | 28,49K |
| 2026-07-15 | €158,00 | -2,23 % | €163,00 | €163,80 | €157,20 | 29,34K |
| 2026-07-14 | €161,60 | -1,22 % | €161,80 | €165,20 | €159,00 | 20,03K |
| 2026-07-13 | €163,60 | -3,76 % | €166,60 | €168,80 | €162,80 | 26,31K |
| 2026-07-10 | €170,00 | +0,95 % | €166,60 | €170,00 | €165,00 | 26,44K |
| 2026-07-09 | €168,40 | +5,51 % | €166,20 | €170,80 | €164,00 | 20,49K |
| 2026-07-08 | €159,60 | -0,50 % | €161,00 | €162,40 | €156,00 | 28,60K |
| 2026-07-07 | €160,40 | -6,96 % | €169,00 | €169,60 | €160,20 | 42,18K |
| 2026-07-06 | €172,40 | -1,26 % | €172,80 | €173,80 | €167,60 | 24,29K |
| 2026-07-03 | €174,60 | +0,23 % | €175,80 | €179,00 | €174,60 | 20,26K |
| 2026-07-02 | €174,20 | -3,44 % | €176,20 | €186,40 | €174,00 | 32,29K |
| 2026-07-01 | €180,40 | 0,00 % | €180,00 | €183,00 | €176,80 | 41,00K |
| 2026-06-30 | €180,40 | +2,62 % | €183,80 | €183,80 | €178,60 | 17,20K |
| 2026-06-29 | €175,80 | -0,68 % | €178,00 | €182,60 | €172,40 | 21,82K |
| 2026-06-26 | €177,00 | -0,45 % | €175,40 | €178,40 | €174,40 | 28,19K |
| 2026-06-25 | €177,80 | -0,78 % | €184,00 | €184,20 | €173,60 | 40,85K |
| 2026-06-24 | €179,20 | -2,18 % | €182,00 | €185,80 | €176,60 | 38,93K |
| 2026-06-23 | €183,20 | -2,86 % | €183,40 | €185,20 | €177,80 | 32,02K |
| 2026-06-22 | €188,60 | +3,74 % | €183,00 | €190,20 | €182,80 | 25,90K |
| 2026-06-19 | €181,80 | +2,13 % | €177,00 | €182,40 | €177,00 | 260,10K |
| 2026-06-18 | €178,00 | +3,13 % | €176,40 | €178,20 | €173,80 | 36,44K |
| 2026-06-17 | €172,60 | +0,82 % | €171,80 | €172,60 | €168,40 | 25,74K |
| 2026-06-16 | €171,20 | -2,28 % | €175,80 | €177,80 | €169,60 | 25,56K |
| 2026-06-15 | €175,20 | +0,34 % | €178,80 | €178,80 | €173,00 | 33,01K |
| 2026-06-12 | €174,60 | +3,93 % | €169,40 | €174,60 | €166,40 | 28,18K |
| 2026-06-11 | €168,00 | +5,26 % | €160,00 | €168,00 | €160,00 | 29,87K |
| 2026-06-10 | €159,60 | -5,67 % | €166,40 | €168,40 | €159,60 | 39,74K |
| 2026-06-09 | €169,20 | -4,73 % | €177,80 | €179,00 | €169,20 | 29,55K |
| 2026-06-08 | €177,60 | 0,00 % | €171,60 | €178,20 | €170,20 | 19,45K |
| 2026-06-05 | €177,60 | -2,42 % | €176,20 | €180,00 | €175,40 | 36,80K |
| 2026-06-04 | €182,00 | -2,47 % | €187,40 | €187,40 | €177,20 | 21,56K |
| 2026-06-03 | €186,60 | -1,48 % | €186,80 | €189,60 | €182,40 | 30,48K |
| 2026-06-02 | €189,40 | +8,48 % | €176,80 | €189,40 | €175,60 | 38,49K |
| 2026-06-01 | €174,60 | -3,43 % | €180,00 | €183,00 | €173,80 | 41,65K |
| 2026-05-29 | €180,80 | +0,22 % | €181,80 | €183,40 | €176,60 | 85,23K |