29,700€
-1,98%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,30 | 30,30 | 29,90 | 30,10 | -0,66% | - |
| 26.02.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | - |
| 25.02.2026 | 31,10 | 31,20 | 29,90 | 29,90 | -4,47% | - |
| 24.02.2026 | 30,30 | 32,10 | 30,30 | 31,30 | 5,03% | - |
| 23.02.2026 | 29,80 | 30,10 | 29,80 | 29,80 | -0,67% | - |
| 20.02.2026 | 30,30 | 30,50 | 29,70 | 30,00 | 4,90% | - |
| 19.02.2026 | 28,60 | 29,10 | 28,60 | 28,60 | 2,14% | - |
| 18.02.2026 | 27,20 | 29,30 | 27,20 | 28,00 | 2,94% | - |
| 17.02.2026 | 27,20 | 27,30 | 27,20 | 27,20 | -0,73% | - |
| 16.02.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 1,86% | - |
| 13.02.2026 | 27,00 | 27,30 | 26,90 | 26,90 | -0,74% | - |
| 11.02.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 4,23% | - |
| 10.02.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 2,77% | - |
| 09.02.2026 | 25,20 | 25,40 | 25,20 | 25,30 | 6,30% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,70 | 23,80 | -5,18% | - |
| 05.02.2026 | 25,40 | 25,40 | 25,10 | 25,10 | 2,03% | - |
| 04.02.2026 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | - |
| 03.02.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 2,46% | - |
| 02.02.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -1,61% | - |
| 30.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 29.01.2026 | 25,00 | 25,00 | 24,60 | 25,00 | 0,40% | - |
| 28.01.2026 | 24,40 | 25,10 | 24,40 | 24,90 | 0,40% | - |
| 27.01.2026 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 23.01.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -1,59% | - |
| 22.01.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 3,70% | - |
| 21.01.2026 | 24,30 | 24,40 | 24,20 | 24,30 | -3,19% | - |
| 20.01.2026 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 19.01.2026 | 25,20 | 25,20 | 25,10 | 25,20 | -0,40% | - |
| 16.01.2026 | 25,40 | 25,60 | 25,10 | 25,30 | 0,80% | - |
| 15.01.2026 | 24,20 | 25,50 | 24,20 | 25,10 | 5,46% | - |
| 14.01.2026 | 24,20 | 24,20 | 23,80 | 23,80 | -0,42% | - |
| 13.01.2026 | 24,20 | 24,20 | 23,80 | 23,90 | -0,42% | - |
| 12.01.2026 | 24,20 | 24,20 | 23,80 | 24,00 | 0,84% | - |
| 09.01.2026 | 23,60 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 08.01.2026 | 24,00 | 24,00 | 23,50 | 23,60 | -0,42% | - |
| 07.01.2026 | 23,60 | 23,80 | 23,30 | 23,70 | 3,49% | - |
| 05.01.2026 | 22,20 | 22,90 | 22,10 | 22,90 | 6,02% | - |
| 02.01.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 30.12.2025 | 21,60 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 29.12.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | - |
| 23.12.2025 | 21,80 | 21,90 | 21,60 | 21,90 | 1,86% | - |
| 22.12.2025 | 21,40 | 21,50 | 21,40 | 21,50 | -1,38% | - |
| 18.12.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 17.12.2025 | 21,80 | 21,90 | 21,80 | 21,80 | -1,80% | - |
| 16.12.2025 | 22,20 | 22,20 | 22,10 | 22,20 | -1,77% | - |
| 15.12.2025 | 22,40 | 23,20 | 22,40 | 22,60 | -4,24% | - |
| 12.12.2025 | 23,60 | 23,60 | 23,50 | 23,60 | 0,00% | - |
| 11.12.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 3,96% | - |
| 10.12.2025 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 08.12.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 0,44% | - |
| 05.12.2025 | 22,60 | 22,70 | 22,50 | 22,60 | 0,89% | - |
| 04.12.2025 | 22,30 | 22,70 | 22,10 | 22,40 | 1,82% | - |
| 03.12.2025 | 21,90 | 22,00 | 21,90 | 22,00 | 0,00% | - |
| 02.12.2025 | 22,10 | 22,20 | 22,00 | 22,00 | -1,35% | - |
| 01.12.2025 | 22,10 | 22,30 | 22,10 | 22,30 | -1,33% | - |
| 26.11.2025 | 22,40 | 22,70 | 22,20 | 22,60 | 2,26% | - |
| 25.11.2025 | 21,80 | 22,20 | 21,70 | 22,10 | 1,38% | - |
| 24.11.2025 | 21,20 | 21,90 | 21,10 | 21,80 | 9,00% | - |
| 21.11.2025 | 20,00 | 20,00 | 19,95 | 20,00 | -3,38% | - |
| 20.11.2025 | 21,00 | 21,40 | 20,70 | 20,70 | -0,96% | - |
| 19.11.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 18.11.2025 | 21,60 | 21,70 | 20,70 | 21,10 | -5,80% | - |
| 17.11.2025 | 22,20 | 22,60 | 22,20 | 22,40 | -0,44% | - |
| 14.11.2025 | 23,00 | 23,20 | 21,90 | 22,50 | -1,32% | - |
| 13.11.2025 | 23,80 | 24,00 | 22,80 | 22,80 | -4,60% | 275,00 |
| 12.11.2025 | 23,80 | 24,10 | 23,60 | 23,90 | -0,42% | 525,00 |
| 11.11.2025 | 24,00 | 24,40 | 24,00 | 24,00 | 3,90% | - |
| 07.11.2025 | 23,20 | 23,30 | 22,90 | 23,10 | -1,70% | - |
| 06.11.2025 | 23,50 | 23,90 | 23,40 | 23,50 | -0,84% | 280,00 |
| 04.11.2025 | 23,40 | 23,90 | 23,00 | 23,70 | 2,60% | 250,00 |
| 31.10.2025 | 22,50 | 23,30 | 22,30 | 23,10 | 0,43% | - |
| 30.10.2025 | 22,40 | 23,10 | 22,40 | 23,00 | 1,77% | - |
| 29.10.2025 | 22,10 | 22,90 | 21,90 | 22,60 | 1,35% | - |
| 28.10.2025 | 22,70 | 22,90 | 22,30 | 22,30 | -1,33% | - |
| 27.10.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 1,80% | - |
| 23.10.2025 | 21,90 | 22,30 | 21,80 | 22,20 | -1,33% | - |
| 22.10.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,90% | - |
| 20.10.2025 | 21,80 | 22,50 | 21,80 | 22,30 | 2,29% | 1.190,00 |
| 17.10.2025 | 21,80 | 21,90 | 21,30 | 21,80 | -0,91% | - |
| 16.10.2025 | 22,10 | 22,10 | 22,00 | 22,00 | 0,92% | - |
| 15.10.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 14.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 4,81% | - |
| 13.10.2025 | 20,50 | 20,90 | 20,50 | 20,80 | -3,26% | - |
| 10.10.2025 | 22,40 | 22,50 | 21,30 | 21,50 | -4,87% | - |
| 09.10.2025 | 22,60 | 22,90 | 22,60 | 22,60 | -0,88% | - |
| 08.10.2025 | 22,70 | 22,80 | 22,70 | 22,80 | -2,15% | - |
| 06.10.2025 | 22,90 | 23,30 | 22,90 | 23,30 | 3,10% | - |
| 03.10.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,44% | - |
| 02.10.2025 | 21,80 | 22,50 | 21,70 | 22,50 | 5,14% | - |
| 01.10.2025 | 21,40 | 21,50 | 21,20 | 21,40 | 0,47% | - |
| 30.09.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | - |
| 29.09.2025 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | - |
| 26.09.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | - |
| 25.09.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -2,74% | - |
| 24.09.2025 | 21,80 | 21,90 | 21,80 | 21,90 | -2,23% | - |
| 23.09.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,32% | - |
| 22.09.2025 | 22,60 | 22,70 | 22,40 | 22,70 | -1,30% | - |
| 19.09.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 2,22% | - |
| 18.09.2025 | 22,40 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 16.09.2025 | 22,80 | 22,80 | 22,70 | 22,70 | -0,44% | - |