36,300€
-1,89%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,90 | 36,10 | 35,90 | 36,00 | -2,70% | - |
| 28.05.2026 | 36,90 | 37,10 | 36,90 | 37,00 | -0,54% | - |
| 27.05.2026 | 37,10 | 37,20 | 37,10 | 37,20 | 5,68% | - |
| 26.05.2026 | 35,30 | 35,30 | 35,20 | 35,20 | -0,28% | - |
| 25.05.2026 | 35,10 | 35,30 | 35,10 | 35,30 | 0,00% | - |
| 22.05.2026 | 34,70 | 35,30 | 34,60 | 35,30 | 1,15% | - |
| 21.05.2026 | 34,20 | 34,90 | 34,20 | 34,90 | 2,65% | - |
| 20.05.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -0,58% | - |
| 19.05.2026 | 34,30 | 34,30 | 34,10 | 34,20 | -5,52% | - |
| 18.05.2026 | 36,50 | 36,50 | 36,10 | 36,20 | -1,63% | - |
| 15.05.2026 | 37,30 | 37,40 | 35,80 | 36,80 | -2,13% | 33,00 |
| 14.05.2026 | 37,60 | 38,50 | 37,30 | 37,60 | -0,79% | - |
| 13.05.2026 | 37,50 | 38,20 | 37,40 | 37,90 | -0,79% | 44,00 |
| 12.05.2026 | 38,50 | 38,50 | 38,20 | 38,20 | -0,78% | - |
| 11.05.2026 | 37,00 | 38,80 | 36,50 | 38,50 | 6,65% | - |
| 08.05.2026 | 35,70 | 36,10 | 35,70 | 36,10 | -1,10% | - |
| 07.05.2026 | 37,70 | 38,00 | 36,50 | 36,50 | -3,69% | - |
| 06.05.2026 | 37,70 | 38,20 | 37,50 | 37,90 | 0,00% | - |
| 05.05.2026 | 36,50 | 38,10 | 36,50 | 37,90 | 2,16% | - |
| 04.05.2026 | 36,70 | 37,20 | 36,50 | 37,10 | 1,37% | 44,00 |
| 30.04.2026 | 36,70 | 36,70 | 36,40 | 36,60 | -0,27% | - |
| 29.04.2026 | 34,70 | 36,70 | 33,20 | 36,70 | 10,88% | - |
| 28.04.2026 | 34,50 | 34,70 | 32,90 | 33,10 | -3,50% | - |
| 27.04.2026 | 34,50 | 34,50 | 34,30 | 34,30 | 6,19% | - |
| 24.04.2026 | 32,50 | 32,50 | 32,30 | 32,30 | -0,62% | - |
| 23.04.2026 | 32,70 | 32,70 | 32,30 | 32,50 | -0,31% | - |
| 22.04.2026 | 32,50 | 32,70 | 32,50 | 32,60 | -1,51% | - |
| 21.04.2026 | 32,90 | 33,10 | 32,90 | 33,10 | 0,61% | - |
| 20.04.2026 | 33,10 | 33,10 | 32,90 | 32,90 | 1,86% | - |
| 17.04.2026 | 31,70 | 32,40 | 31,70 | 32,30 | 1,57% | - |
| 16.04.2026 | 31,90 | 31,90 | 31,80 | 31,80 | -1,85% | - |
| 15.04.2026 | 32,30 | 32,50 | 32,30 | 32,40 | -0,31% | - |
| 14.04.2026 | 32,50 | 32,70 | 32,10 | 32,50 | 1,88% | - |
| 13.04.2026 | 32,10 | 32,10 | 31,90 | 31,90 | 0,63% | - |
| 10.04.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | - |
| 09.04.2026 | 31,50 | 31,70 | 31,50 | 31,50 | -0,63% | - |
| 08.04.2026 | 29,90 | 31,70 | 29,70 | 31,70 | 6,73% | - |
| 07.04.2026 | 29,50 | 29,90 | 29,00 | 29,70 | 0,00% | - |
| 02.04.2026 | 29,90 | 30,10 | 29,70 | 29,70 | 0,34% | - |
| 01.04.2026 | 29,50 | 29,70 | 29,50 | 29,60 | 3,14% | - |
| 31.03.2026 | 28,30 | 28,70 | 28,30 | 28,70 | -2,05% | - |
| 30.03.2026 | 28,90 | 29,30 | 28,90 | 29,30 | -0,68% | - |
| 27.03.2026 | 29,30 | 29,60 | 29,30 | 29,50 | -1,99% | - |
| 26.03.2026 | 30,30 | 30,30 | 30,10 | 30,10 | 3,08% | - |
| 25.03.2026 | 29,70 | 29,70 | 28,90 | 29,20 | 3,18% | - |
| 24.03.2026 | 28,50 | 28,50 | 28,30 | 28,30 | 5,60% | - |
| 23.03.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -2,55% | - |
| 20.03.2026 | 27,50 | 27,80 | 27,50 | 27,50 | -0,72% | - |
| 19.03.2026 | 27,70 | 27,70 | 27,50 | 27,70 | -0,72% | - |
| 18.03.2026 | 27,90 | 28,40 | 27,50 | 27,90 | 0,00% | - |
| 17.03.2026 | 27,10 | 27,90 | 27,10 | 27,90 | 1,09% | - |
| 16.03.2026 | 27,20 | 27,60 | 27,00 | 27,60 | 5,34% | - |
| 13.03.2026 | 26,30 | 26,30 | 26,20 | 26,20 | 0,00% | - |
| 12.03.2026 | 28,00 | 28,10 | 26,10 | 26,20 | -6,09% | - |
| 11.03.2026 | 28,10 | 28,30 | 27,70 | 27,90 | 0,00% | - |
| 10.03.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 6,49% | - |
| 09.03.2026 | 26,20 | 26,20 | 26,10 | 26,20 | -8,39% | - |
| 06.03.2026 | 28,50 | 28,60 | 28,50 | 28,60 | -1,72% | - |
| 05.03.2026 | 29,10 | 29,30 | 29,10 | 29,10 | 0,69% | - |
| 04.03.2026 | 28,90 | 29,10 | 28,80 | 28,90 | 0,70% | - |
| 03.03.2026 | 29,70 | 29,70 | 28,70 | 28,70 | -2,71% | - |
| 02.03.2026 | 29,50 | 29,70 | 28,90 | 29,50 | -1,99% | - |
| 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% | - |
| 12.02.2026 | 27,40 | 28,00 | 26,50 | 27,10 | 0,00% | - |
| 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 | -0,40% | - |
| 26.01.2026 | 24,20 | 25,20 | 24,00 | 24,90 | 0,40% | - |
| 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 | 0,85% | - |