ELMOS Semiconductor AG

ELGG
🏛️ 德国 →
82.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 82.10 82.80 80.80 82.80 0.0M
2025-09-26 83.40 83.40 80.50 81.80 0.0M
2025-09-25 84.50 84.60 81.80 82.00 0.0M
2025-09-24 83.10 85.10 82.50 84.40 0.0M
2025-09-23 82.70 85.30 82.30 82.60 0.0M
2025-09-22 81.20 83.20 79.50 81.80 0.0M
2025-09-19 83.10 83.10 79.80 81.40 0.0M
2025-09-18 78.00 82.90 76.80 81.80 0.0M
2025-09-17 76.80 77.90 76.00 77.90 0.0M
2025-09-16 78.00 78.20 76.70 78.00 0.0M
2025-09-15 77.20 78.20 76.50 77.00 0.0M
2025-09-12 78.50 79.00 76.10 77.30 0.0M
2025-09-11 78.90 78.90 77.10 77.70 0.0M
2025-09-10 79.10 79.40 77.70 79.10 0.0M
2025-09-09 79.30 79.30 77.60 78.70 0.0M
2025-09-08 76.20 79.50 76.10 79.40 0.0M
2025-09-05 77.00 77.70 75.80 76.90 0.0M
2025-09-04 77.30 77.30 75.70 76.10 0.0M
2025-09-03 77.80 79.70 77.00 77.50 0.0M
2025-09-02 80.40 80.40 77.40 78.60 0.0M
2025-09-01 81.10 81.70 79.70 81.10 0.0M
2025-08-29 84.60 84.70 81.60 81.60 0.0M
2025-08-28 84.60 85.00 83.60 84.70 0.0M
2025-08-27 84.00 84.90 83.20 84.60 0.0M
2025-08-26 84.90 85.50 83.90 84.90 0.0M
2025-08-25 86.40 86.40 84.90 85.30 0.0M
2025-08-22 84.30 86.60 83.70 85.70 0.0M
2025-08-21 84.70 85.70 83.20 83.20 0.0M
2025-08-20 85.00 85.50 83.50 83.80 0.0M
2025-08-19 86.20 87.80 85.20 86.00 0.0M
2025-08-18 87.00 88.40 85.30 86.40 0.0M
2025-08-15 88.20 89.20 86.60 87.00 0.0M
2025-08-14 86.90 89.20 86.90 88.00 0.0M
2025-08-13 90.30 90.60 87.30 87.30 0.0M
2025-08-12 86.70 90.50 86.60 90.40 0.0M
2025-08-11 88.90 88.90 87.00 87.70 0.0M
2025-08-08 86.40 88.80 84.60 87.50 0.0M
2025-08-07 85.70 87.10 85.20 85.20 0.0M
2025-08-06 89.10 89.90 85.10 85.10 0.0M
2025-08-05 88.90 90.10 87.70 89.90 0.0M
2025-08-04 87.70 88.90 87.00 88.60 0.0M
2025-08-01 86.20 88.90 85.20 88.10 0.0M
2025-07-31 94.30 94.50 84.90 86.20 0.0M
2025-07-30 93.30 95.60 92.30 94.60 0.0M
2025-07-29 88.40 94.70 88.00 93.40 0.0M
2025-07-28 91.10 92.70 87.50 88.40 0.0M
2025-07-25 91.10 92.50 89.80 90.20 0.0M
2025-07-24 92.60 92.60 88.30 91.50 0.0M
2025-07-23 92.30 92.90 90.20 92.50 0.0M
2025-07-22 97.10 97.10 91.90 93.30 0.0M
2025-07-21 96.00 98.10 96.00 97.20 0.0M
2025-07-18 98.90 98.90 96.60 96.70 0.0M
2025-07-17 93.00 98.90 93.00 98.90 0.0M
2025-07-16 94.20 94.50 91.60 93.30 0.0M
2025-07-15 94.50 95.50 93.20 94.80 0.0M
2025-07-14 93.00 94.50 91.00 94.50 0.0M
2025-07-11 95.20 96.60 94.20 94.50 0.0M
2025-07-10 92.60 96.80 92.60 95.70 0.0M
2025-07-09 93.70 94.90 92.50 92.90 0.0M
2025-07-08 90.80 94.90 90.80 93.30 0.0M
2025-07-07 91.40 92.60 90.90 90.90 0.0M
2025-07-04 91.80 92.00 90.70 90.90 0.0M
2025-07-03 90.50 93.30 90.10 92.50 0.0M
2025-07-02 90.90 93.90 88.00 89.30 0.0M
2025-07-01 90.40 91.90 89.20 89.80 0.0M
2025-06-30 87.50 90.40 86.50 89.20 0.0M
2025-06-27 84.50 89.40 84.00 87.90 0.0M
2025-06-26 77.90 84.40 77.70 83.30 0.0M
2025-06-25 78.60 79.60 77.70 79.00 0.0M
2025-06-24 76.60 80.40 76.60 78.50 0.0M
2025-06-23 74.90 77.00 73.80 75.60 0.0M
2025-06-20 76.90 79.20 74.70 74.80 0.0M
2025-06-19 76.80 77.20 76.10 76.10 0.0M
2025-06-18 75.30 78.10 75.30 77.90 0.0M
2025-06-17 75.40 76.90 74.70 76.50 0.0M
2025-06-16 75.20 76.90 75.20 75.50 0.0M
2025-06-13 76.10 76.70 75.40 76.10 0.0M
2025-06-12 77.10 78.20 76.40 77.00 0.0M
2025-06-11 77.00 78.60 76.40 76.40 0.0M
2025-06-10 76.60 78.20 75.50 76.50 0.0M
2025-06-09 73.50 77.70 73.30 76.50 0.0M
2025-06-06 71.20 74.30 70.50 73.30 0.0M
2025-06-05 71.90 72.60 71.20 71.50 0.0M
2025-06-04 68.00 72.00 68.00 70.90 0.0M
2025-06-03 66.70 68.70 65.90 68.70 0.0M
2025-06-02 68.00 68.00 66.20 66.90 0.0M
2025-05-30 68.90 68.90 67.10 67.50 0.0M
2025-05-29 69.30 69.80 67.50 67.50 0.0M
2025-05-28 69.60 69.60 67.50 68.50 0.0M
2025-05-27 68.00 69.80 67.60 69.00 0.0M
2025-05-26 69.80 70.30 68.60 68.60 0.0M
2025-05-23 69.90 70.70 66.50 68.10 0.0M
2025-05-22 68.80 70.10 68.10 70.10 0.0M
2025-05-21 69.00 69.50 68.00 68.10 0.0M
2025-05-20 69.80 70.20 68.00 69.80 0.0M
2025-05-19 69.00 69.90 67.40 69.90 0.0M
2025-05-16 72.10 73.10 68.70 70.60 0.0M
2025-05-15 72.70 74.80 72.70 73.00 0.0M
2025-05-14 75.50 76.00 72.30 73.70 0.0M
2025-05-13 72.80 75.70 72.20 75.50 0.0M
2025-05-12 69.10 73.00 69.10 72.20 0.0M
2025-05-09 66.80 69.10 66.80 67.50 0.0M
2025-05-08 63.60 68.00 63.60 67.50 0.0M
2025-05-07 60.40 63.90 60.40 63.90 0.0M
2025-05-06 60.00 60.70 58.10 60.20 0.0M
2025-05-05 62.70 62.70 61.30 61.30 0.0M
2025-05-02 60.60 63.10 59.70 62.40 0.0M
2025-04-30 60.10 62.00 58.10 60.50 0.0M
2025-04-29 58.10 58.50 57.10 57.10 0.0M
2025-04-28 57.70 59.20 57.70 58.60 0.0M
2025-04-25 59.40 59.80 57.90 59.00 0.0M
2025-04-24 55.80 59.30 55.20 59.30 0.0M
2025-04-23 53.90 57.20 53.90 56.30 0.0M
2025-04-22 53.90 53.90 52.60 53.50 0.0M
2025-04-17 53.30 55.10 53.30 55.10 0.0M
2025-04-16 55.10 55.40 52.90 53.90 0.0M
2025-04-15 55.10 56.20 54.80 56.20 0.0M
2025-04-14 55.10 56.50 53.70 54.70 0.0M
2025-04-11 54.50 55.20 52.70 54.40 0.0M
2025-04-10 57.00 57.60 53.50 54.60 0.0M
2025-04-09 49.10 56.00 47.60 56.00 0.0M
2025-04-08 51.10 52.90 50.00 50.00 0.0M
2025-04-07 50.50 54.00 47.00 51.30 0.0M
2025-04-04 54.90 55.80 50.50 52.00 0.0M
2025-04-03 57.10 58.30 54.40 54.50 0.0M
2025-04-02 59.50 59.70 57.50 59.20 0.0M
2025-04-01 58.90 59.90 58.00 58.50 0.0M
2025-03-31 61.80 61.80 57.70 58.90 0.0M
2025-03-28 62.80 62.80 60.20 61.10 0.0M
2025-03-27 65.50 65.50 59.00 63.10 0.0M
2025-03-26 67.30 67.30 64.70 65.20 0.0M
2025-03-25 65.90 67.40 65.40 66.50 0.0M
2025-03-24 67.20 67.30 65.00 66.50 0.0M
2025-03-21 67.00 67.60 65.50 66.70 0.0M
2025-03-20 70.50 72.00 65.20 67.10 0.0M
2025-03-19 68.90 69.90 68.80 69.80 0.0M
2025-03-18 68.80 71.20 68.00 68.60 0.0M
2025-03-17 68.10 68.90 66.00 68.80 0.0M
2025-03-14 66.00 67.10 63.50 67.10 0.0M
2025-03-13 66.80 68.00 63.70 63.90 0.0M
2025-03-12 65.70 67.20 65.70 67.10 0.0M
2025-03-11 66.30 67.50 64.90 65.30 0.0M
2025-03-10 70.00 70.00 65.70 67.10 0.0M
2025-03-07 68.90 69.50 68.10 68.10 0.0M
2025-03-06 69.40 70.70 68.80 69.80 0.0M
2025-03-05 67.60 69.70 67.50 69.00 0.0M
2025-03-04 70.00 70.00 65.30 67.30 0.0M
2025-03-03 67.80 73.00 67.50 70.10 0.0M
2025-02-28 67.80 68.00 66.40 66.40 0.0M
2025-02-27 69.30 70.10 67.90 67.90 0.0M
2025-02-26 70.30 71.00 69.30 69.30 0.0M
2025-02-25 72.50 72.50 69.30 69.50 0.0M
2025-02-24 71.90 73.20 71.30 72.70 0.0M
2025-02-21 71.60 73.00 70.40 70.40 0.0M
2025-02-20 73.00 74.30 71.50 71.60 0.0M
2025-02-19 69.30 74.40 69.20 72.60 0.0M
2025-02-18 73.90 73.90 66.30 69.70 0.0M
2025-02-17 71.60 73.90 71.60 73.60 0.0M
2025-02-14 72.50 73.20 71.60 71.60 0.0M
2025-02-13 71.30 72.70 70.60 72.40 0.0M
2025-02-12 70.70 73.90 69.10 70.90 0.0M
2025-02-11 69.30 71.00 68.20 70.70 0.0M
2025-02-10 68.40 69.50 68.10 69.40 0.0M
2025-02-07 69.50 69.50 68.00 68.70 0.0M
2025-02-06 68.60 69.60 68.00 69.60 0.0M
2025-02-05 70.00 70.00 67.40 68.70 0.0M
2025-02-04 69.10 71.10 68.80 70.80 0.0M
2025-02-03 69.90 69.90 67.60 68.50 0.0M
2025-01-31 69.90 71.70 69.90 71.40 0.0M
2025-01-30 72.30 72.40 69.70 69.70 0.0M
2025-01-29 75.00 75.00 71.10 72.30 0.0M
2025-01-28 76.10 76.40 73.10 74.10 0.0M
2025-01-27 75.60 76.50 72.00 74.80 0.0M
2025-01-24 76.40 77.00 75.60 75.70 0.0M
2025-01-23 75.80 76.70 74.40 76.10 0.0M
2025-01-22 76.60 77.40 75.60 76.60 0.0M
2025-01-21 77.20 77.20 75.80 76.40 0.0M
2025-01-20 76.70 77.70 75.00 76.60 0.0M
2025-01-17 75.20 76.90 74.10 76.90 0.0M
2025-01-16 75.00 75.50 72.60 74.50 0.0M
2025-01-15 74.30 74.80 73.00 74.80 0.0M
2025-01-14 74.60 75.40 72.90 73.40 0.0M
2025-01-13 78.50 78.50 73.80 75.00 0.0M
2025-01-10 77.20 79.50 77.00 79.00 0.0M
2025-01-09 74.60 77.70 74.60 77.50 0.0M
2025-01-08 76.10 76.50 74.00 75.70 0.0M
2025-01-07 78.00 80.90 76.10 76.10 0.0M
2025-01-06 68.90 78.90 68.00 77.60 0.0M
2025-01-03 67.20 69.00 66.60 69.00 0.0M
2025-01-02 68.30 68.30 66.10 67.40 0.0M