Deutsche Märkte geschlossen

elumeo SE (ELB.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,28000,0000 (0,00%)
Börsenschluss: 05:36PM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,28002,28002,28002,28002,28002.000
02. Mai 20242,30002,30002,28002,28002,28004.588
30. Apr. 20242,30002,30002,28002,28002,28001.729
29. Apr. 20242,30002,30002,30002,30002,3000542
26. Apr. 20242,24002,26002,24002,26002,2600628
25. Apr. 20242,22002,22002,22002,22002,2200-
24. Apr. 20242,22002,22002,22002,22002,2200-
23. Apr. 20242,24002,24002,22002,22002,22001.000
22. Apr. 20242,20002,20002,20002,20002,2000-
19. Apr. 20242,22002,22002,22002,22002,2200-
18. Apr. 20242,28002,30002,22002,22002,22004.100
17. Apr. 20242,18002,18002,18002,18002,1800-
16. Apr. 20242,28002,28002,20002,22002,2200250
15. Apr. 20242,30002,30002,30002,30002,3000-
12. Apr. 20242,36002,36002,36002,36002,3600-
11. Apr. 20242,30002,30002,30002,30002,300075
10. Apr. 20242,38002,38002,38002,38002,3800-
09. Apr. 20242,38002,38002,38002,38002,3800-
08. Apr. 20242,30002,38002,30002,38002,3800775
05. Apr. 20242,30002,30002,30002,30002,3000-
04. Apr. 20242,30002,30002,30002,30002,3000-
03. Apr. 20242,30002,30002,28002,28002,28001.000
02. Apr. 20242,28002,28002,28002,28002,2800-
28. März 20242,34002,34002,34002,34002,3400-
27. März 20242,32002,36002,32002,36002,36002.000
26. März 20242,38002,38002,38002,38002,3800-
25. März 20242,38002,38002,32002,32002,32001.000
22. März 20242,30002,34002,22002,28002,28004.699
21. März 20242,36002,42002,36002,42002,42001.000
20. März 20242,40002,40002,36002,36002,36003.007
19. März 20242,46002,46002,46002,46002,4600-
18. März 20242,40002,46002,40002,46002,46003.093
15. März 20242,44002,44002,44002,44002,4400-
14. März 20242,46002,46002,46002,46002,4600-
13. März 20242,36002,44002,36002,44002,44002.769
12. März 20242,44002,44002,44002,44002,4400-
11. März 20242,44002,44002,44002,44002,4400-
08. März 20242,44002,44002,44002,44002,4400-
07. März 20242,44002,44002,44002,44002,4400-
06. März 20242,42002,46002,42002,46002,46001.985
05. März 20242,52002,52002,52002,52002,5200-
04. März 20242,52002,52002,52002,52002,5200-
01. März 20242,54002,54002,52002,52002,52003.670
29. Feb. 20242,60002,60002,60002,60002,6000-
28. Feb. 20242,62002,62002,62002,62002,6200-
27. Feb. 20242,62002,62002,60002,60002,60003.708
26. Feb. 20242,62002,70002,62002,70002,700025
23. Feb. 20242,62002,70002,62002,70002,7000234
22. Feb. 20242,70002,70002,70002,70002,7000-
21. Feb. 20242,68002,68002,68002,68002,6800-
20. Feb. 20242,70002,70002,70002,70002,7000-
19. Feb. 20242,70002,72002,70002,70002,70002.442
16. Feb. 20242,74002,74002,74002,74002,7400-
15. Feb. 20242,80002,80002,70002,74002,74003.945
14. Feb. 20242,84002,88002,84002,86002,86003.704
13. Feb. 20242,74002,78002,72002,78002,78004.000
12. Feb. 20242,74002,82002,74002,82002,82003.229
09. Feb. 20242,70002,70002,70002,70002,7000-
08. Feb. 20242,74002,74002,70002,70002,70001.195
07. Feb. 20242,70002,70002,70002,70002,7000-
06. Feb. 20242,66002,72002,66002,72002,720020
05. Feb. 20242,76002,76002,70002,70002,70003.909
02. Feb. 20242,52002,70002,44002,66002,660012.831
01. Feb. 20242,52002,60002,50002,60002,60003.697
31. Jan. 20242,56002,60002,56002,60002,60003.427
30. Jan. 20242,52002,52002,50002,50002,50002.454
29. Jan. 20242,62002,62002,60002,60002,60001.881
26. Jan. 20242,62002,62002,62002,62002,6200-
25. Jan. 20242,58002,62002,58002,62002,62001
24. Jan. 20242,58002,62002,56002,62002,62002.000
23. Jan. 20242,62002,62002,62002,62002,6200-
22. Jan. 20242,56002,62002,54002,62002,62002.250
19. Jan. 20242,70002,70002,62002,62002,6200807
18. Jan. 20242,70002,70002,70002,70002,70001
17. Jan. 20242,60002,60002,60002,60002,6000-
16. Jan. 20242,42002,70002,42002,70002,700011.774
15. Jan. 20242,70002,70002,66002,66002,6600369
12. Jan. 20242,68002,68002,68002,68002,6800-
11. Jan. 20242,72002,72002,68002,68002,6800135
10. Jan. 20242,68002,68002,68002,68002,6800-
09. Jan. 20242,68002,68002,68002,68002,6800-
08. Jan. 20242,64002,64002,64002,64002,6400-
05. Jan. 20242,56002,64002,56002,64002,64001.280
04. Jan. 20242,64002,64002,64002,64002,6400-
03. Jan. 20242,64002,64002,64002,64002,6400-
02. Jan. 20242,62002,72002,60002,70002,70003.020
29. Dez. 20232,76002,76002,70002,70002,70002.361
28. Dez. 20232,88002,88002,66002,66002,66004.045
27. Dez. 20232,92002,98002,92002,98002,9800363
22. Dez. 20232,98003,04002,98003,04003,0400150
21. Dez. 20233,00003,04002,86002,94002,940016.225
20. Dez. 20233,00003,00003,00003,00003,00001.367
19. Dez. 20232,94002,94002,94002,94002,9400-
18. Dez. 20232,84003,00002,84003,00003,00002.363
15. Dez. 20232,78002,78002,78002,78002,7800-
14. Dez. 20232,86002,86002,74002,80002,80001.685
13. Dez. 20232,80002,80002,80002,80002,8000-
12. Dez. 20232,80002,80002,80002,80002,8000-
11. Dez. 20232,80002,80002,78002,78002,7800225
08. Dez. 20232,78002,88002,78002,88002,88008.072
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...