36,302€
1,17%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 26,00 | 27,88 | 25,46 | 27,73 | 4,85% | - |
| 06.03.2026 | 28,57 | 28,60 | 26,38 | 26,45 | -7,11% | - |
| 05.03.2026 | 29,18 | 29,56 | 28,35 | 28,47 | -2,48% | 255,00 |
| 04.03.2026 | 28,72 | 29,47 | 28,69 | 29,19 | 1,04% | - |
| 03.03.2026 | 29,35 | 29,46 | 28,15 | 28,89 | -2,55% | - |
| 02.03.2026 | 29,25 | 29,70 | 28,83 | 29,65 | 0,07% | - |
| 27.02.2026 | 30,13 | 30,15 | 29,50 | 29,63 | -1,72% | - |
| 26.02.2026 | 30,34 | 30,86 | 30,15 | 30,15 | -1,13% | 1.550,00 |
| 25.02.2026 | 31,11 | 31,20 | 29,95 | 30,49 | -2,20% | - |
| 24.02.2026 | 30,85 | 32,07 | 30,68 | 31,18 | 1,44% | 2.696,00 |
| 23.02.2026 | 29,71 | 30,73 | 29,37 | 30,73 | 2,16% | - |
| 20.02.2026 | 30,19 | 30,90 | 29,42 | 30,08 | -0,06% | - |
| 19.02.2026 | 28,62 | 30,37 | 28,31 | 30,10 | 5,40% | 294,00 |
| 18.02.2026 | 27,36 | 29,81 | 27,27 | 28,56 | 4,60% | 1.786,00 |
| 17.02.2026 | 27,40 | 27,60 | 26,90 | 27,30 | 0,00% | - |
| 16.02.2026 | 27,30 | 27,60 | 27,20 | 27,30 | 0,00% | 615,00 |
| 13.02.2026 | 26,90 | 27,70 | 26,30 | 27,30 | 0,74% | 7.200,00 |
| 12.02.2026 | 27,20 | 28,00 | 26,60 | 27,10 | -0,73% | - |
| 11.02.2026 | 27,20 | 27,60 | 26,60 | 27,30 | 0,74% | 6.400,00 |
| 10.02.2026 | 25,80 | 27,40 | 25,60 | 27,10 | 4,23% | 28,00 |
| 09.02.2026 | 25,40 | 26,00 | 24,60 | 26,00 | 2,77% | - |
| 06.02.2026 | 23,60 | 25,40 | 23,60 | 25,30 | 7,20% | - |
| 05.02.2026 | 25,40 | 25,80 | 23,50 | 23,60 | -7,45% | 4.680,00 |
| 04.02.2026 | 24,50 | 25,60 | 24,20 | 25,50 | 4,08% | - |
| 03.02.2026 | 25,00 | 25,60 | 24,10 | 24,50 | -2,00% | - |
| 02.02.2026 | 24,00 | 25,20 | 24,00 | 25,00 | 2,04% | - |
| 30.01.2026 | 24,80 | 25,30 | 24,30 | 24,50 | -1,21% | 6.800,00 |
| 29.01.2026 | 25,00 | 25,40 | 24,40 | 24,80 | -0,80% | 10.800,00 |
| 28.01.2026 | 24,60 | 25,20 | 24,30 | 25,00 | 2,46% | - |
| 27.01.2026 | 24,80 | 25,40 | 24,20 | 24,40 | -1,61% | 7.800,00 |
| 26.01.2026 | 24,00 | 25,20 | 23,60 | 24,80 | 2,90% | 10.400,00 |
| 23.01.2026 | 24,60 | 25,40 | 24,00 | 24,10 | -2,03% | 10.800,00 |
| 22.01.2026 | 25,10 | 25,40 | 24,60 | 24,60 | -1,60% | - |
| 21.01.2026 | 24,40 | 25,20 | 23,80 | 25,00 | 2,88% | 6.400,00 |
| 20.01.2026 | 25,00 | 25,30 | 24,20 | 24,30 | -4,33% | 10.000,00 |
| 19.01.2026 | 24,80 | 25,50 | 24,80 | 25,40 | -0,39% | - |
| 16.01.2026 | 25,20 | 25,80 | 25,00 | 25,50 | 0,79% | - |
| 15.01.2026 | 24,00 | 25,50 | 24,00 | 25,30 | 4,98% | - |
| 14.01.2026 | 24,00 | 24,60 | 23,80 | 24,10 | -0,82% | - |
| 13.01.2026 | 24,00 | 24,60 | 23,80 | 24,30 | 0,00% | 10.400,00 |
| 12.01.2026 | 23,80 | 24,40 | 23,80 | 24,30 | 0,83% | - |
| 09.01.2026 | 23,40 | 24,20 | 23,20 | 24,10 | 1,69% | 8.400,00 |
| 08.01.2026 | 23,60 | 24,20 | 23,40 | 23,70 | -0,84% | 8.400,00 |
| 07.01.2026 | 23,40 | 24,00 | 23,20 | 23,90 | 1,70% | - |
| 06.01.2026 | 22,40 | 23,60 | 22,20 | 23,50 | 3,98% | 9.600,00 |
| 05.01.2026 | 22,00 | 23,00 | 22,00 | 22,60 | 2,26% | - |
| 02.01.2026 | 21,50 | 22,20 | 21,00 | 22,10 | 1,38% | 10.000,00 |
| 30.12.2025 | 21,40 | 22,10 | 21,40 | 21,80 | 0,46% | - |
| 29.12.2025 | 22,00 | 22,20 | 21,40 | 21,70 | 0,00% | - |
| 23.12.2025 | 21,60 | 22,00 | 21,40 | 21,70 | -0,91% | - |
| 22.12.2025 | 21,40 | 21,90 | 21,00 | 21,90 | 1,86% | 8.000,00 |
| 19.12.2025 | 21,60 | 21,80 | 21,10 | 21,50 | 0,47% | - |
| 18.12.2025 | 21,60 | 22,30 | 21,20 | 21,40 | -1,38% | - |
| 17.12.2025 | 21,60 | 22,40 | 21,40 | 21,70 | 0,00% | - |
| 16.12.2025 | 21,90 | 22,60 | 21,40 | 21,70 | -1,81% | 10.400,00 |
| 15.12.2025 | 22,40 | 23,40 | 22,00 | 22,10 | -1,34% | 9.200,00 |
| 12.12.2025 | 23,40 | 24,00 | 21,70 | 22,40 | -5,49% | - |
| 11.12.2025 | 23,30 | 24,10 | 23,00 | 23,70 | 0,85% | 4.912,00 |
| 10.12.2025 | 22,80 | 23,80 | 22,20 | 23,50 | 3,52% | - |
| 09.12.2025 | 22,40 | 23,00 | 22,40 | 22,70 | 0,44% | - |
| 08.12.2025 | 22,60 | 23,20 | 22,40 | 22,60 | -0,44% | - |
| 05.12.2025 | 22,40 | 23,00 | 22,30 | 22,70 | 0,89% | 6.800,00 |