30,100€
-1,31%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,60 | 30,80 | 29,60 | 30,10 | -1,31% | - |
| 11.11.2026 | 29,60 | 31,00 | 29,50 | 30,50 | 3,39% | - |
| 10.11.2026 | 29,30 | 29,80 | 28,80 | 29,50 | 0,68% | - |
| 09.11.2026 | 28,30 | 29,80 | 27,70 | 29,30 | 5,02% | - |
| 06.11.2026 | 27,60 | 29,20 | 27,20 | 27,90 | 1,45% | 13,00 |
| 05.11.2026 | 29,60 | 30,00 | 27,10 | 27,50 | -6,78% | 6.800,00 |
| 04.11.2026 | 31,20 | 31,70 | 28,80 | 29,50 | -4,53% | - |
| 03.11.2026 | 30,30 | 31,60 | 29,90 | 30,90 | 1,31% | - |
| 02.11.2026 | 30,90 | 31,70 | 30,20 | 30,50 | -1,29% | 3.885,00 |
| 30.10.2026 | 31,20 | 31,50 | 30,00 | 30,90 | -1,90% | 58,00 |
| 29.10.2026 | 32,00 | 32,40 | 31,30 | 31,50 | -1,87% | 707,00 |
| 28.10.2026 | 31,40 | 32,50 | 31,20 | 32,10 | 3,88% | - |
| 27.10.2026 | 29,80 | 31,40 | 29,70 | 30,90 | 3,34% | - |
| 26.10.2026 | 29,90 | 30,80 | 29,60 | 29,90 | 1,36% | - |
| 23.10.2026 | 29,70 | 30,00 | 28,10 | 29,50 | 0,68% | - |
| 22.10.2026 | 31,90 | 33,00 | 29,00 | 29,30 | -9,85% | 400,00 |
| 21.10.2026 | 31,80 | 33,70 | 30,70 | 32,50 | 1,88% | 15,00 |
| 20.10.2026 | 31,90 | 32,30 | 31,00 | 31,90 | -0,62% | - |
| 19.10.2026 | 31,50 | 32,40 | 31,00 | 32,10 | 3,88% | 3.080,00 |
| 16.10.2026 | 31,90 | 31,90 | 30,70 | 30,90 | -3,13% | 58,00 |
| 15.10.2026 | 31,80 | 32,10 | 31,60 | 31,90 | -0,62% | - |
| 14.10.2026 | 33,50 | 33,70 | 31,80 | 32,10 | -4,75% | 44,00 |
| 13.10.2026 | 32,60 | 33,70 | 32,00 | 33,70 | 3,06% | - |
| 12.10.2026 | 32,90 | 33,10 | 31,80 | 32,70 | 0,62% | - |
| 09.10.2026 | 33,30 | 33,40 | 31,70 | 32,50 | 0,00% | 13,00 |
| 08.10.2026 | 33,30 | 33,30 | 32,00 | 32,50 | -1,81% | - |
| 07.10.2026 | 33,40 | 34,00 | 32,50 | 33,10 | -1,19% | - |
| 06.10.2026 | 33,50 | 34,00 | 32,80 | 33,50 | -1,76% | 12,00 |
| 05.10.2026 | 33,70 | 34,20 | 33,20 | 34,10 | 1,79% | - |
| 02.10.2026 | 32,50 | 34,00 | 32,20 | 33,50 | 3,08% | - |
| 01.10.2026 | 32,70 | 32,70 | 31,20 | 32,50 | 1,25% | - |
| 30.09.2026 | 31,70 | 32,40 | 31,20 | 32,10 | 1,90% | 84,00 |
| 29.09.2026 | 30,80 | 31,80 | 30,70 | 31,50 | 0,64% | 13,00 |
| 28.09.2026 | 31,40 | 31,60 | 30,60 | 31,30 | 0,00% | - |
| 25.09.2026 | 30,30 | 31,60 | 30,00 | 31,30 | 2,62% | - |
| 24.09.2026 | 31,20 | 31,20 | 30,30 | 30,50 | -1,29% | - |
| 23.09.2026 | 31,00 | 31,60 | 30,10 | 30,90 | 1,98% | - |
| 22.09.2026 | 29,20 | 30,90 | 29,00 | 30,30 | 4,84% | - |
| 21.09.2026 | 28,80 | 29,50 | 28,20 | 28,90 | 1,40% | 2.015,00 |
| 18.09.2026 | 28,90 | 29,50 | 28,30 | 28,50 | -2,06% | - |
| 17.09.2026 | 28,60 | 29,30 | 28,00 | 29,10 | 4,30% | - |
| 16.09.2026 | 27,70 | 28,60 | 26,90 | 27,90 | 0,00% | - |
| 15.09.2026 | 27,70 | 28,50 | 27,20 | 27,90 | -0,71% | - |
| 14.09.2026 | 29,50 | 29,70 | 27,50 | 28,10 | -5,39% | 67,00 |
| 11.09.2026 | 30,20 | 30,70 | 29,20 | 29,70 | 0,68% | - |
| 10.09.2026 | 30,80 | 31,40 | 29,00 | 29,50 | -3,28% | - |
| 09.09.2026 | 31,00 | 31,20 | 30,50 | 30,50 | -1,93% | - |
| 08.09.2026 | 31,00 | 31,70 | 30,60 | 31,10 | 1,30% | - |
| 07.09.2026 | 30,60 | 30,90 | 30,60 | 30,70 | 0,66% | 13,00 |
| 04.09.2026 | 30,30 | 31,10 | 29,80 | 30,50 | 0,00% | - |
| 03.09.2026 | 29,70 | 30,70 | 28,80 | 30,50 | 3,39% | 4.692,00 |
| 02.09.2026 | 29,80 | 30,60 | 29,30 | 29,50 | -0,67% | - |
| 01.09.2026 | 30,60 | 31,10 | 29,10 | 29,70 | -2,62% | - |
| 31.08.2026 | 30,10 | 30,70 | 29,50 | 30,50 | 0,66% | 13,00 |
| 28.08.2026 | 32,70 | 33,00 | 29,10 | 30,30 | -3,19% | 450,00 |
| 27.08.2026 | 30,80 | 31,80 | 30,80 | 31,30 | 1,29% | - |
| 26.08.2026 | 30,60 | 31,20 | 30,30 | 30,90 | 0,65% | - |
| 25.08.2026 | 30,00 | 30,70 | 29,70 | 30,70 | 2,68% | - |
| 24.08.2026 | 30,20 | 30,50 | 29,70 | 29,90 | -2,61% | - |
| 21.08.2026 | 30,60 | 31,40 | 30,10 | 30,70 | 0,66% | 13,00 |
| 20.08.2026 | 30,30 | 30,90 | 30,20 | 30,50 | -1,29% | - |
| 19.08.2026 | 32,10 | 32,80 | 30,70 | 30,90 | -18,02% | - |
| 05.05.2026 | 36,52 | 38,05 | 36,52 | 37,69 | 2,75% | 3.200,00 |
| 04.05.2026 | 36,84 | 37,00 | 35,76 | 36,68 | 0,79% | - |
| 30.04.2026 | 36,41 | 37,37 | 35,70 | 36,40 | -0,24% | 180,00 |
| 29.04.2026 | 34,60 | 37,31 | 33,39 | 36,48 | 4,88% | 2.245,00 |
| 28.04.2026 | 34,51 | 35,20 | 32,82 | 34,79 | 0,82% | - |
| 27.04.2026 | 34,34 | 35,02 | 33,51 | 34,50 | 0,22% | 4.350,00 |
| 24.04.2026 | 32,62 | 34,73 | 32,48 | 34,43 | 6,16% | - |
| 23.04.2026 | 32,40 | 33,25 | 32,24 | 32,43 | -0,36% | - |
| 22.04.2026 | 32,70 | 33,28 | 32,12 | 32,55 | 0,15% | - |
| 21.04.2026 | 33,08 | 33,57 | 32,30 | 32,50 | -1,28% | - |
| 20.04.2026 | 32,90 | 33,45 | 32,78 | 32,92 | -0,60% | - |
| 17.04.2026 | 31,76 | 33,56 | 31,65 | 33,12 | 4,54% | - |
| 16.04.2026 | 31,92 | 32,49 | 31,63 | 31,68 | -0,69% | - |
| 15.04.2026 | 32,30 | 32,57 | 31,27 | 31,90 | -1,24% | - |
| 14.04.2026 | 32,01 | 32,60 | 31,92 | 32,30 | 0,00% | - |
| 13.04.2026 | 31,91 | 32,33 | 31,64 | 32,30 | 0,69% | - |
| 10.04.2026 | 31,90 | 32,42 | 31,63 | 32,08 | 0,95% | 102,00 |
| 09.04.2026 | 31,50 | 32,24 | 31,30 | 31,78 | 0,24% | - |
| 08.04.2026 | 31,65 | 31,87 | 30,77 | 31,70 | 6,02% | 12.000,00 |
| 07.04.2026 | 29,35 | 29,99 | 29,05 | 29,90 | 1,30% | - |
| 02.04.2026 | 29,77 | 30,29 | 28,93 | 29,52 | -1,52% | - |
| 01.04.2026 | 29,50 | 30,65 | 29,50 | 29,97 | 1,60% | - |
| 31.03.2026 | 28,64 | 29,98 | 28,55 | 29,50 | 4,36% | - |
| 30.03.2026 | 29,00 | 29,86 | 28,10 | 28,27 | -2,34% | - |
| 27.03.2026 | 29,64 | 29,77 | 28,73 | 28,95 | -1,76% | - |
| 26.03.2026 | 30,19 | 30,42 | 29,32 | 29,47 | -3,30% | - |
| 25.03.2026 | 28,90 | 30,68 | 28,90 | 30,47 | 5,06% | - |
| 24.03.2026 | 28,39 | 29,61 | 28,07 | 29,00 | 1,64% | 270,00 |
| 23.03.2026 | 26,86 | 28,93 | 26,75 | 28,53 | 5,70% | 17.010,00 |
| 20.03.2026 | 27,40 | 27,77 | 26,59 | 27,00 | -1,68% | 2.400,00 |
| 19.03.2026 | 27,70 | 27,70 | 26,59 | 27,46 | -0,33% | - |
| 18.03.2026 | 28,11 | 28,35 | 27,55 | 27,55 | -1,82% | - |
| 17.03.2026 | 27,12 | 28,15 | 27,10 | 28,06 | 2,94% | - |
| 16.03.2026 | 27,38 | 27,73 | 27,00 | 27,26 | 0,65% | - |
| 13.03.2026 | 26,20 | 27,37 | 26,09 | 27,08 | 3,37% | 5.454,00 |
| 12.03.2026 | 28,00 | 28,25 | 26,06 | 26,20 | -6,72% | - |
| 11.03.2026 | 28,13 | 28,33 | 27,61 | 28,09 | -0,20% | - |
| 10.03.2026 | 27,69 | 28,84 | 27,62 | 28,14 | 1,49% | - |