31,500€
1,94%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 3,24% | - |
| 29.09.2026 | 30,90 | 30,90 | 30,80 | 30,90 | -1,28% | - |
| 28.09.2026 | 31,30 | 31,30 | 31,20 | 31,30 | 3,30% | - |
| 25.09.2026 | 30,30 | 30,40 | 30,20 | 30,30 | -2,57% | - |
| 24.09.2026 | 31,20 | 31,20 | 31,00 | 31,10 | 0,97% | - |
| 23.09.2026 | 30,70 | 30,90 | 30,70 | 30,80 | 2,33% | - |
| 22.09.2026 | 29,10 | 30,10 | 29,10 | 30,10 | 4,88% | - |
| 21.09.2026 | 28,50 | 29,00 | 28,50 | 28,70 | -0,69% | - |
| 18.09.2026 | 29,10 | 29,10 | 28,90 | 28,90 | 0,70% | - |
| 17.09.2026 | 27,90 | 28,90 | 27,90 | 28,70 | 3,99% | - |
| 16.09.2026 | 27,30 | 27,90 | 27,30 | 27,60 | 0,36% | - |
| 15.09.2026 | 27,90 | 28,50 | 27,30 | 27,50 | -7,41% | - |
| 14.09.2026 | 29,50 | 29,70 | 29,50 | 29,70 | -2,94% | - |
| 11.09.2026 | 29,50 | 30,60 | 29,40 | 30,60 | 5,15% | - |
| 10.09.2026 | 30,70 | 31,00 | 29,10 | 29,10 | -6,43% | - |
| 09.09.2026 | 31,00 | 31,10 | 31,00 | 31,10 | -1,27% | - |
| 08.09.2026 | 30,70 | 31,70 | 30,60 | 31,50 | 2,27% | - |
| 07.09.2026 | 31,00 | 31,00 | 30,80 | 30,80 | 0,33% | - |
| 04.09.2026 | 30,30 | 30,90 | 30,00 | 30,70 | 3,37% | - |
| 03.09.2026 | 29,70 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 02.09.2026 | 29,70 | 30,50 | 29,50 | 29,90 | -2,29% | - |
| 01.09.2026 | 30,50 | 30,60 | 30,50 | 30,60 | 1,32% | - |
| 31.08.2026 | 30,10 | 30,30 | 30,10 | 30,20 | 2,03% | - |
| 28.08.2026 | 31,50 | 33,20 | 29,10 | 29,60 | -6,03% | - |
| 27.08.2026 | 30,90 | 31,70 | 30,90 | 31,50 | 2,61% | - |
| 26.08.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 2,33% | - |
| 25.08.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -0,99% | - |
| 24.08.2026 | 30,30 | 30,30 | 29,90 | 30,30 | -0,66% | - |
| 21.08.2026 | 30,50 | 31,40 | 30,30 | 30,50 | -0,65% | - |
| 20.08.2026 | 30,90 | 31,20 | 30,50 | 30,70 | -1,29% | - |
| 19.08.2026 | 32,10 | 32,50 | 31,10 | 31,10 | -4,89% | - |
| 18.08.2026 | 33,90 | 34,00 | 32,50 | 32,70 | -3,54% | - |
| 17.08.2026 | 33,50 | 34,10 | 33,30 | 33,90 | 0,59% | - |
| 14.08.2026 | 33,90 | 34,10 | 33,40 | 33,70 | -0,59% | - |
| 13.08.2026 | 33,30 | 34,10 | 33,20 | 33,90 | 2,42% | - |
| 12.08.2026 | 32,70 | 33,40 | 32,70 | 33,10 | 0,61% | - |
| 11.08.2026 | 32,30 | 33,10 | 32,10 | 32,90 | 0,61% | - |
| 10.08.2026 | 32,70 | 33,20 | 32,50 | 32,70 | -2,39% | - |
| 07.08.2026 | 33,30 | 33,80 | 32,90 | 33,50 | -0,59% | - |
| 06.08.2026 | 33,30 | 33,70 | 32,90 | 33,70 | -0,30% | - |
| 05.08.2026 | 33,90 | 34,00 | 33,80 | 33,80 | 0,30% | - |
| 04.08.2026 | 32,90 | 33,90 | 32,70 | 33,70 | 3,69% | - |
| 03.08.2026 | 32,10 | 32,70 | 31,60 | 32,50 | 1,88% | - |
| 31.07.2026 | 31,10 | 32,20 | 30,90 | 31,90 | 4,93% | - |
| 30.07.2026 | 30,50 | 30,50 | 30,40 | 30,40 | -0,33% | - |
| 29.07.2026 | 32,10 | 32,10 | 29,90 | 30,50 | -3,17% | - |
| 28.07.2026 | 33,30 | 34,20 | 30,90 | 31,50 | -4,26% | - |
| 27.07.2026 | 32,90 | 33,70 | 32,90 | 32,90 | -2,66% | 8,00 |
| 24.07.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 0,90% | - |
| 23.07.2026 | 33,70 | 34,30 | 33,30 | 33,50 | -1,18% | - |
| 22.07.2026 | 33,50 | 34,30 | 33,00 | 33,90 | 5,61% | - |
| 21.07.2026 | 32,10 | 32,90 | 31,90 | 32,10 | -3,60% | - |
| 17.07.2026 | 32,70 | 33,30 | 31,50 | 33,30 | -1,48% | - |
| 16.07.2026 | 34,10 | 34,50 | 33,30 | 33,80 | -5,06% | - |
| 15.07.2026 | 35,50 | 35,60 | 35,50 | 35,60 | 3,19% | - |
| 14.07.2026 | 34,50 | 34,70 | 34,40 | 34,50 | -1,15% | - |
| 13.07.2026 | 34,70 | 34,90 | 34,00 | 34,90 | 0,00% | - |
| 10.07.2026 | 35,50 | 35,90 | 34,50 | 34,90 | -2,24% | - |
| 09.07.2026 | 34,50 | 35,90 | 34,20 | 35,70 | 5,31% | - |
| 08.07.2026 | 33,80 | 34,30 | 33,20 | 33,90 | -6,09% | - |
| 07.07.2026 | 36,70 | 37,50 | 36,10 | 36,10 | -3,22% | - |
| 06.07.2026 | 38,00 | 43,00 | 36,20 | 37,30 | -2,36% | - |
| 03.07.2026 | 38,10 | 38,20 | 38,10 | 38,20 | -0,26% | - |
| 02.07.2026 | 40,10 | 40,30 | 38,10 | 38,30 | -9,46% | - |
| 01.07.2026 | 41,80 | 42,30 | 41,70 | 42,30 | 1,44% | - |
| 30.06.2026 | 40,50 | 42,10 | 40,50 | 41,70 | 7,20% | - |
| 29.06.2026 | 40,50 | 40,50 | 38,80 | 38,90 | -1,77% | 40,00 |
| 26.06.2026 | 41,90 | 42,00 | 38,70 | 39,60 | -5,26% | - |
| 25.06.2026 | 40,60 | 42,50 | 40,50 | 41,80 | 3,72% | - |
| 24.06.2026 | 40,60 | 41,50 | 39,90 | 40,30 | -5,84% | - |
| 23.06.2026 | 42,90 | 42,90 | 42,40 | 42,80 | 1,18% | - |
| 22.06.2026 | 39,50 | 42,30 | 39,50 | 42,30 | 5,22% | - |
| 19.06.2026 | 39,90 | 40,20 | 39,90 | 40,20 | -0,25% | - |
| 18.06.2026 | 39,30 | 40,70 | 39,30 | 40,30 | 3,33% | - |
| 16.06.2026 | 38,90 | 39,00 | 38,90 | 39,00 | -0,51% | - |
| 15.06.2026 | 37,90 | 39,50 | 37,70 | 39,20 | 4,53% | - |
| 12.06.2026 | 37,60 | 37,80 | 37,10 | 37,50 | 9,01% | - |
| 11.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | - |
| 10.06.2026 | 35,70 | 35,70 | 33,90 | 33,90 | -3,42% | - |
| 09.06.2026 | 34,70 | 36,50 | 34,70 | 35,10 | -3,04% | - |
| 05.06.2026 | 36,10 | 36,30 | 36,10 | 36,20 | -0,55% | - |
| 04.06.2026 | 36,50 | 36,50 | 36,40 | 36,40 | -1,62% | - |
| 03.06.2026 | 36,70 | 37,10 | 36,40 | 37,00 | 3,64% | - |
| 02.06.2026 | 35,90 | 35,90 | 35,60 | 35,70 | -0,56% | - |
| 01.06.2026 | 36,40 | 36,60 | 35,30 | 35,90 | -0,28% | - |
| 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% | - |