30,100€
-0,66%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,70 | 30,80 | 29,40 | 30,40 | 0,33% | - |
| 11.11.2026 | 29,30 | 30,50 | 29,30 | 30,30 | 2,71% | - |
| 10.11.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 0,00% | - |
| 09.11.2026 | 28,10 | 29,70 | 27,90 | 29,50 | 4,98% | - |
| 06.11.2026 | 27,70 | 28,80 | 27,10 | 28,10 | -3,77% | - |
| 05.11.2026 | 29,80 | 29,90 | 28,90 | 29,20 | 0,34% | - |
| 04.11.2026 | 31,30 | 31,80 | 29,10 | 29,10 | -3,64% | - |
| 03.11.2026 | 30,50 | 31,10 | 30,20 | 30,20 | -1,63% | - |
| 02.11.2026 | 30,70 | 31,70 | 30,30 | 30,70 | -0,65% | - |
| 30.10.2026 | 31,70 | 31,80 | 29,90 | 30,90 | -4,04% | - |
| 29.10.2026 | 32,10 | 32,40 | 32,10 | 32,20 | 1,26% | - |
| 28.10.2026 | 31,30 | 32,00 | 31,20 | 31,80 | 5,30% | - |
| 27.10.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | - |
| 26.10.2026 | 29,30 | 29,80 | 29,30 | 29,80 | 1,36% | - |
| 23.10.2026 | 29,50 | 29,60 | 29,40 | 29,40 | -2,33% | - |
| 22.10.2026 | 32,60 | 32,90 | 29,50 | 30,10 | -6,23% | - |
| 21.10.2026 | 31,80 | 32,40 | 31,50 | 32,10 | 0,63% | - |
| 20.10.2026 | 31,90 | 32,00 | 31,90 | 31,90 | 0,31% | - |
| 19.10.2026 | 31,30 | 32,50 | 31,20 | 31,80 | 0,32% | - |
| 16.10.2026 | 31,70 | 31,90 | 31,50 | 31,70 | 0,63% | - |
| 15.10.2026 | 32,10 | 32,10 | 30,50 | 31,50 | -5,41% | - |
| 14.10.2026 | 33,50 | 33,50 | 33,20 | 33,30 | 2,78% | - |
| 13.10.2026 | 32,70 | 32,70 | 32,30 | 32,40 | -0,31% | - |
| 12.10.2026 | 32,20 | 32,50 | 32,20 | 32,50 | 0,31% | - |
| 09.10.2026 | 32,70 | 33,00 | 32,20 | 32,40 | -2,11% | - |
| 08.10.2026 | 33,20 | 33,20 | 33,10 | 33,10 | 0,91% | - |
| 07.10.2026 | 33,50 | 34,00 | 32,80 | 32,80 | -2,38% | - |
| 06.10.2026 | 33,50 | 34,40 | 33,00 | 33,60 | -0,30% | - |
| 05.10.2026 | 33,70 | 34,30 | 33,30 | 33,70 | 2,74% | - |
| 02.10.2026 | 32,30 | 33,10 | 32,10 | 32,80 | 2,50% | - |
| 01.10.2026 | 32,00 | 32,40 | 31,90 | 32,00 | -0,31% | - |
| 30.09.2026 | 31,70 | 32,10 | 31,30 | 32,10 | 3,88% | - |
| 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% | - |