Elmos Semiconductor AG (567710)

ELGG
🏛️ Deutschland →
82.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 81.90 81.90 81.90 81.90 0.1K
09:05 82.30 82.30 82.20 82.20 0.0K
09:15 81.80 81.80 81.80 81.80 0.2K
09:25 81.40 81.40 81.40 81.40 0.0K
09:40 81.60 81.60 81.60 81.60 0.1K
09:50 81.70 81.70 81.60 81.60 0.1K
09:55 81.10 81.10 81.10 81.10 0.1K
10:00 81.00 81.10 81.00 81.10 0.4K
10:05 81.10 81.10 81.10 81.10 0.3K
10:40 81.10 81.10 81.00 81.00 0.1K
10:45 81.00 81.00 81.00 81.00 0.1K
10:50 81.10 81.10 81.10 81.10 0.2K
11:15 81.10 81.10 81.10 81.10 0.0K
11:20 81.10 81.10 80.80 81.00 0.9K
11:25 80.80 80.80 80.80 80.80 0.1K
11:35 81.10 81.20 81.10 81.20 0.1K
11:55 81.10 81.10 81.10 81.10 0.0K
12:00 81.30 81.30 81.30 81.30 0.1K
12:10 81.30 81.30 81.30 81.30 0.0K
12:15 81.40 81.60 81.40 81.60 0.1K
12:40 81.30 81.30 81.10 81.10 0.1K
13:00 81.10 81.10 81.10 81.10 0.9K
13:25 81.00 81.00 80.80 80.90 0.3K
13:30 80.90 80.90 80.90 80.90 0.1K
13:40 81.30 81.30 81.30 81.30 0.0K
13:45 81.30 81.40 81.30 81.40 0.0K
13:50 81.50 81.50 81.50 81.50 0.0K
13:55 81.30 81.30 81.30 81.30 0.0K
14:00 81.30 81.30 81.30 81.30 0.0K
14:05 81.10 81.10 81.10 81.10 0.1K
14:30 81.00 81.10 81.00 81.10 0.1K
14:40 81.20 81.20 81.10 81.10 0.1K
15:10 80.80 80.80 80.80 80.80 0.0K
15:15 80.70 80.90 80.70 80.90 0.1K
15:30 81.10 81.40 81.10 81.40 0.3K
15:35 81.30 81.30 81.20 81.20 0.1K
15:40 81.10 81.10 81.00 81.00 0.2K
15:45 81.10 81.10 81.10 81.10 0.1K
16:00 81.20 81.20 80.90 80.90 0.1K
16:05 80.80 80.80 80.80 80.80 0.1K
16:10 80.90 81.00 80.90 81.00 0.1K
16:15 80.70 80.70 80.70 80.70 0.1K
16:20 80.70 80.70 80.70 80.70 0.2K
16:25 80.70 80.70 80.60 80.60 0.0K
16:40 80.60 80.60 80.60 80.60 0.0K
16:45 80.80 80.80 80.80 80.80 0.0K
16:50 80.70 80.70 80.60 80.60 0.2K
16:55 80.80 80.80 80.80 80.80 0.0K
17:00 80.90 80.90 80.90 80.90 0.1K
17:05 81.00 81.00 81.00 81.00 0.0K
17:10 81.10 81.10 81.10 81.10 0.0K
17:15 81.00 81.00 81.00 81.00 0.2K
17:20 81.20 81.20 81.20 81.20 0.0K
17:25 81.20 81.20 81.20 81.20 0.0K
17:35 81.10 81.10 81.10 81.10 2.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 81.40 82.60 80.90 82.10 0.0M
2025-09-26 81.90 82.30 80.60 81.10 0.0M
2025-09-25 83.80 83.80 81.60 82.50 0.0M
2025-09-24 83.60 85.20 82.70 83.70 0.0M
2025-09-23 82.40 84.80 81.90 83.00 0.0M
2025-09-22 80.90 82.30 79.50 82.20 0.0M
2025-09-19 83.00 83.80 79.20 80.50 0.0M
2025-09-18 77.20 82.00 77.20 82.00 0.0M
2025-09-17 77.20 77.80 75.80 77.10 0.0M
2025-09-16 77.00 78.50 76.70 77.20 0.0M
2025-09-15 77.10 78.50 76.90 77.30 0.0M
2025-09-12 78.00 78.70 76.30 76.60 0.0M
2025-09-11 78.10 78.30 77.60 77.60 0.0M
2025-09-10 78.60 79.60 77.70 78.10 0.0M
2025-09-09 78.70 78.90 77.50 78.00 0.0M
2025-09-08 77.10 79.10 76.70 78.80 0.0M
2025-09-05 76.80 77.80 76.00 76.50 0.0M
2025-09-04 77.40 77.40 75.90 76.60 0.0M
2025-09-03 78.70 80.00 76.30 76.60 0.0M
2025-09-02 81.00 81.00 77.40 78.00 0.0M
2025-09-01 81.60 81.70 79.70 80.50 0.0M
2025-08-29 84.10 84.20 81.50 81.60 0.0M
2025-08-28 84.90 85.10 84.00 84.20 0.0M
2025-08-27 83.90 85.10 83.60 83.90 0.0M
2025-08-26 85.80 85.80 83.60 84.50 0.0M
2025-08-25 85.60 85.80 84.90 85.70 0.0M
2025-08-22 83.60 86.10 83.50 85.90 0.0M
2025-08-21 84.20 85.80 84.00 84.00 0.0M
2025-08-20 84.50 85.70 83.50 84.50 0.0M
2025-08-19 86.50 88.00 85.30 86.10 0.0M
2025-08-18 87.30 87.80 86.10 86.90 0.0M
2025-08-15 88.50 89.50 86.40 87.50 0.0M
2025-08-14 87.80 89.30 87.50 87.50 0.0M
2025-08-13 89.00 90.60 87.60 87.80 0.1M
2025-08-12 86.80 90.00 86.80 89.70 0.0M
2025-08-11 87.40 88.30 87.20 87.20 0.0M
2025-08-08 86.00 88.50 85.00 88.00 0.0M
2025-08-07 86.70 87.10 85.00 85.80 0.0M
2025-08-06 90.10 90.10 85.70 86.30 0.0M
2025-08-05 88.90 90.10 88.50 89.10 0.0M
2025-08-04 88.00 89.00 87.30 87.90 0.0M
2025-08-01 85.50 88.70 84.60 87.40 0.0M
2025-07-31 89.50 95.90 86.00 88.00 0.1M
2025-07-30 93.10 95.30 93.00 94.70 0.0M
2025-07-29 89.90 95.00 89.70 92.70 0.0M
2025-07-28 92.20 93.00 88.90 89.10 0.0M
2025-07-25 91.40 92.80 90.50 90.50 0.0M
2025-07-24 91.70 92.20 88.70 92.00 0.1M
2025-07-23 93.60 93.60 90.30 90.80 0.0M
2025-07-22 96.50 96.80 92.00 92.90 0.0M
2025-07-21 97.20 98.20 96.90 97.40 0.0M
2025-07-18 98.00 98.00 97.00 97.20 0.0M
2025-07-17 94.30 98.50 93.80 98.20 0.1M
2025-07-16 94.00 94.80 91.80 92.80 0.1M
2025-07-15 94.60 95.40 93.70 93.70 0.0M
2025-07-14 93.00 94.40 91.80 94.10 0.0M
2025-07-11 95.80 96.70 94.30 95.00 0.1M
2025-07-10 93.20 96.70 93.20 96.00 0.1M
2025-07-09 93.90 94.50 92.30 93.20 0.0M
2025-07-08 91.90 94.90 91.80 94.40 0.0M
2025-07-07 91.30 92.20 91.00 91.90 0.1M
2025-07-04 91.30 92.00 90.90 91.50 0.0M
2025-07-03 91.90 93.70 90.70 91.90 0.0M
2025-07-02 91.30 93.00 90.80 92.60 0.0M
2025-07-01 90.70 91.90 89.40 90.40 0.0M
2025-06-30 89.00 90.70 88.40 89.70 0.1M
2025-06-27 85.40 88.60 85.10 88.60 0.1M
2025-06-26 79.10 84.10 79.10 83.90 0.1M
2025-06-25 79.40 79.70 77.90 78.50 0.0M
2025-06-24 78.60 80.70 78.40 79.60 0.1M
2025-06-23 74.80 76.90 74.80 76.50 0.0M
2025-06-20 77.10 79.40 74.70 75.30 0.1M
2025-06-19 76.50 77.20 76.50 76.90 0.0M
2025-06-18 76.40 77.90 76.10 77.50 0.0M
2025-06-17 75.70 76.60 74.80 76.20 0.0M
2025-06-16 76.80 77.20 75.40 75.50 0.0M
2025-06-13 76.00 77.20 75.50 77.00 0.0M
2025-06-12 77.10 78.30 76.70 78.00 0.0M
2025-06-11 77.30 78.80 76.80 77.70 0.0M
2025-06-10 77.50 77.50 75.20 77.50 0.0M
2025-06-09 74.00 77.60 73.80 76.90 0.0M
2025-06-06 71.20 74.10 70.60 74.00 0.0M
2025-06-05 71.00 72.50 71.00 71.90 0.0M
2025-06-04 68.40 72.10 68.40 71.50 0.0M
2025-06-03 66.50 68.10 66.00 67.90 0.0M
2025-06-02 66.10 67.40 65.70 67.00 0.0M
2025-05-30 67.70 68.70 67.40 67.70 0.0M
2025-05-29 67.80 69.70 67.40 68.30 0.0M
2025-05-28 68.80 68.80 67.40 67.80 0.0M
2025-05-27 68.70 70.00 68.40 69.00 0.0M
2025-05-26 69.80 70.30 68.70 68.80 0.0M
2025-05-23 68.70 70.70 66.90 67.80 0.0M
2025-05-22 68.50 69.90 67.80 69.10 0.0M
2025-05-21 68.20 69.40 68.20 69.20 0.0M
2025-05-20 68.70 70.10 68.10 69.00 0.0M
2025-05-19 67.90 69.40 67.30 69.30 0.0M
2025-05-16 72.00 72.00 69.10 69.30 0.0M
2025-05-15 74.50 74.90 72.70 73.60 0.0M
2025-05-14 75.60 76.00 72.60 74.40 0.0M
2025-05-13 72.70 75.30 71.80 75.10 0.0M
2025-05-12 69.50 73.00 69.40 72.30 0.0M
2025-05-09 67.20 69.40 67.00 68.00 0.0M
2025-05-08 64.20 66.80 63.60 66.50 0.0M
2025-05-07 60.20 63.80 60.20 63.50 0.0M
2025-05-06 59.90 60.90 58.80 59.70 0.0M
2025-05-05 62.10 62.40 61.00 61.90 0.0M
2025-05-02 61.50 62.20 60.80 62.20 0.0M
2025-04-30 62.80 62.80 58.10 59.50 0.0M
2025-04-29 58.10 58.70 57.20 57.70 0.0M
2025-04-28 58.40 59.00 58.00 58.50 0.0M
2025-04-25 59.10 59.80 57.80 58.30 0.0M
2025-04-24 55.40 59.10 55.20 58.60 0.0M
2025-04-23 55.10 57.00 55.10 55.60 0.0M
2025-04-22 53.70 54.00 52.50 53.80 0.0M
2025-04-17 53.80 54.70 53.30 54.00 0.0M
2025-04-16 54.30 54.70 53.30 54.00 0.0M
2025-04-15 54.60 55.90 54.60 55.40 0.0M
2025-04-14 54.90 55.10 53.70 54.20 0.0M
2025-04-11 54.40 55.00 52.40 52.70 0.0M
2025-04-10 56.40 56.80 53.70 53.70 0.1M
2025-04-09 49.20 50.60 48.80 49.80 0.1M
2025-04-08 51.00 52.70 50.40 51.10 0.1M
2025-04-07 47.10 54.00 47.10 50.20 0.1M
2025-04-04 54.60 54.60 50.30 51.70 0.1M
2025-04-03 56.80 58.30 54.60 55.00 0.0M
2025-04-02 58.60 59.50 57.70 58.40 0.0M
2025-04-01 58.60 59.40 58.00 59.40 0.0M
2025-03-31 59.30 59.50 57.80 58.20 0.0M
2025-03-28 62.90 62.90 60.30 60.30 0.0M
2025-03-27 62.10 64.50 61.90 62.40 0.0M
2025-03-26 67.60 67.60 64.60 64.90 0.0M
2025-03-25 66.70 67.40 65.30 66.60 0.0M
2025-03-24 66.70 66.80 65.00 65.70 0.0M
2025-03-21 67.50 67.50 65.20 66.10 0.0M
2025-03-20 69.80 71.10 65.40 66.50 0.0M
2025-03-19 68.90 69.90 68.30 69.70 0.0M
2025-03-18 68.60 71.20 67.70 69.30 0.0M
2025-03-17 67.80 68.30 67.00 68.20 0.0M
2025-03-14 64.70 67.00 64.10 66.90 0.0M
2025-03-13 65.90 66.00 64.40 64.60 0.0M
2025-03-12 66.40 67.20 66.00 66.40 0.0M
2025-03-11 66.30 67.30 64.80 65.70 0.0M
2025-03-10 70.10 70.10 66.30 66.60 0.0M
2025-03-07 69.60 69.60 68.00 68.10 0.0M
2025-03-06 68.90 70.70 68.70 70.10 0.0M
2025-03-05 67.80 69.80 67.80 68.40 0.0M
2025-03-04 70.00 70.00 65.50 65.60 0.0M
2025-03-03 67.70 73.10 67.40 70.90 0.0M
2025-02-28 67.10 68.40 66.70 67.80 0.0M
2025-02-27 69.60 70.00 67.70 68.10 0.0M
2025-02-26 69.90 71.00 69.90 70.00 0.0M
2025-02-25 71.90 72.20 69.80 69.80 0.0M
2025-02-24 71.40 72.80 71.40 72.50 0.0M
2025-02-21 72.10 73.10 71.40 71.60 0.0M
2025-02-20 73.00 74.50 72.30 72.50 0.0M
2025-02-19 69.40 74.50 69.40 72.90 0.0M
2025-02-18 70.00 70.10 66.20 69.20 0.1M
2025-02-17 72.30 73.70 72.20 72.60 0.0M
2025-02-14 72.50 73.40 71.90 72.40 0.0M
2025-02-13 71.80 72.70 70.70 72.40 0.0M
2025-02-12 70.70 71.10 69.10 71.10 0.0M
2025-02-11 69.00 70.70 68.20 70.30 0.0M
2025-02-10 68.30 69.70 68.30 68.70 0.0M
2025-02-07 68.90 69.10 67.90 68.20 0.0M
2025-02-06 69.00 69.00 67.90 68.90 0.0M
2025-02-05 70.90 70.90 67.50 68.80 0.0M
2025-02-04 70.00 71.50 68.80 70.50 0.0M
2025-02-03 68.30 69.20 67.50 68.40 0.0M
2025-01-31 70.60 71.40 70.20 71.00 0.0M
2025-01-30 71.80 72.40 69.90 70.30 0.0M
2025-01-29 74.20 75.20 71.90 71.90 0.0M
2025-01-28 75.20 76.70 73.10 73.10 0.0M
2025-01-27 73.90 75.10 72.00 75.00 0.0M
2025-01-24 76.30 77.40 75.40 75.90 0.0M
2025-01-23 76.30 76.70 74.50 75.80 0.0M
2025-01-22 76.90 77.60 76.30 76.30 0.0M
2025-01-21 76.30 77.40 75.90 75.90 0.0M
2025-01-20 76.50 77.20 75.20 77.10 0.0M
2025-01-17 74.70 76.50 74.10 76.30 0.0M
2025-01-16 74.50 75.00 72.40 74.40 0.0M
2025-01-15 74.00 74.80 72.80 73.80 0.0M
2025-01-14 75.00 75.30 73.80 73.80 0.0M
2025-01-13 77.20 77.30 73.80 74.50 0.0M
2025-01-10 78.00 79.30 77.70 78.10 0.0M
2025-01-09 75.00 77.60 74.90 76.90 0.0M
2025-01-08 76.40 76.50 74.00 74.90 0.0M
2025-01-07 78.60 81.70 77.00 77.00 0.0M
2025-01-06 69.00 75.90 69.00 75.00 0.0M
2025-01-03 68.00 68.70 67.00 68.30 0.0M
2025-01-02 67.70 68.50 66.40 67.50 0.0M