23,170$
-1,82%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,28 | 23,67 | 22,73 | 23,17 | -1,82% | 3.552.475,00 |
| 31.07.2025 | 22,88 | 24,15 | 22,63 | 23,60 | 1,94% | 3.254.489,00 |
| 30.07.2025 | 23,61 | 23,78 | 23,09 | 23,15 | -2,40% | 2.209.624,00 |
| 29.07.2025 | 23,74 | 23,85 | 23,51 | 23,72 | -0,21% | 3.555.355,00 |
| 28.07.2025 | 23,79 | 23,80 | 23,54 | 23,77 | -0,21% | 1.524.279,00 |
| 25.07.2025 | 23,70 | 23,89 | 23,51 | 23,82 | 0,55% | 1.373.890,00 |
| 24.07.2025 | 23,89 | 24,02 | 23,39 | 23,69 | -2,15% | 2.996.255,00 |
| 23.07.2025 | 24,79 | 24,81 | 24,09 | 24,21 | -1,30% | 3.526.196,00 |
| 22.07.2025 | 24,64 | 24,68 | 24,29 | 24,53 | 0,25% | 1.840.339,00 |
| 21.07.2025 | 24,88 | 24,99 | 24,43 | 24,47 | -1,01% | 1.713.670,00 |
| 18.07.2025 | 24,83 | 24,83 | 24,48 | 24,72 | 0,12% | 1.834.031,00 |
| 17.07.2025 | 24,13 | 24,78 | 24,06 | 24,69 | 1,90% | 1.729.001,00 |
| 16.07.2025 | 24,22 | 24,46 | 23,72 | 24,23 | 0,12% | 1.631.351,00 |
| 15.07.2025 | 24,63 | 24,76 | 24,17 | 24,20 | -1,10% | 1.483.968,00 |
| 14.07.2025 | 24,55 | 24,85 | 24,30 | 24,47 | -0,85% | 1.432.752,00 |
| 11.07.2025 | 24,65 | 24,84 | 24,46 | 24,68 | -1,67% | 2.253.894,00 |
| 10.07.2025 | 25,04 | 25,35 | 24,82 | 25,10 | 1,37% | 2.001.652,00 |
| 09.07.2025 | 24,66 | 24,79 | 24,31 | 24,76 | 1,52% | 1.866.921,00 |
| 08.07.2025 | 24,74 | 24,81 | 24,30 | 24,39 | -1,09% | 2.863.913,00 |
| 07.07.2025 | 24,55 | 25,05 | 24,15 | 24,66 | 2,75% | 6.496.505,00 |
| 03.07.2025 | 24,42 | 24,49 | 23,86 | 24,00 | -0,21% | 1.335.804,00 |
| 02.07.2025 | 23,11 | 24,07 | 23,11 | 24,05 | 3,98% | 3.038.033,00 |
| 01.07.2025 | 22,70 | 23,52 | 22,44 | 23,13 | 2,12% | 2.135.348,00 |
| 30.06.2025 | 22,89 | 22,97 | 22,52 | 22,65 | -0,61% | 2.440.848,00 |
| 27.06.2025 | 23,19 | 23,22 | 22,78 | 22,79 | -0,74% | 4.522.466,00 |
| 26.06.2025 | 22,85 | 23,12 | 22,83 | 22,96 | 1,41% | 2.367.645,00 |
| 25.06.2025 | 22,33 | 22,70 | 22,29 | 22,64 | 1,52% | 2.828.434,00 |
| 24.06.2025 | 22,09 | 22,66 | 22,08 | 22,30 | 1,55% | 2.171.894,00 |
| 23.06.2025 | 21,28 | 22,04 | 21,28 | 21,96 | 2,23% | 2.753.034,00 |
| 20.06.2025 | 21,36 | 21,66 | 21,32 | 21,48 | 0,51% | 4.311.878,00 |
| 18.06.2025 | 21,48 | 21,80 | 21,33 | 21,37 | -0,28% | 2.227.862,00 |
| 17.06.2025 | 21,30 | 21,57 | 21,30 | 21,43 | -0,65% | 2.034.060,00 |
| 16.06.2025 | 21,44 | 21,65 | 21,15 | 21,57 | 2,67% | 2.019.193,00 |
| 13.06.2025 | 21,30 | 21,48 | 20,95 | 21,01 | -2,91% | 1.508.832,00 |
| 12.06.2025 | 21,38 | 21,67 | 21,28 | 21,64 | -0,46% | 1.244.046,00 |
| 11.06.2025 | 22,06 | 22,19 | 21,65 | 21,74 | -1,41% | 1.838.628,00 |
| 10.06.2025 | 22,13 | 22,29 | 21,90 | 22,05 | 0,41% | 1.232.746,00 |
| 09.06.2025 | 21,83 | 22,27 | 21,76 | 21,96 | 1,34% | 2.307.123,00 |
| 06.06.2025 | 21,58 | 21,72 | 21,44 | 21,67 | 1,93% | 1.560.450,00 |
| 05.06.2025 | 21,67 | 21,72 | 21,14 | 21,26 | -1,48% | 1.265.345,00 |
| 04.06.2025 | 21,40 | 21,73 | 21,36 | 21,58 | 0,79% | 1.408.404,00 |
| 03.06.2025 | 21,18 | 21,59 | 21,01 | 21,41 | 1,18% | 1.336.124,00 |
| 02.06.2025 | 21,25 | 21,27 | 20,80 | 21,16 | -1,03% | 1.505.774,00 |
| 30.05.2025 | 21,78 | 21,78 | 21,16 | 21,38 | -2,11% | 1.426.852,00 |
| 29.05.2025 | 21,77 | 21,91 | 21,56 | 21,84 | 1,77% | 1.501.075,00 |
| 28.05.2025 | 22,00 | 22,05 | 21,41 | 21,46 | -2,85% | 1.121.959,00 |
| 27.05.2025 | 21,76 | 22,13 | 21,64 | 22,09 | 3,22% | 1.156.101,00 |
| 23.05.2025 | 21,01 | 21,55 | 20,99 | 21,40 | -0,88% | 974.086,00 |
| 22.05.2025 | 21,31 | 21,75 | 21,20 | 21,59 | 1,03% | 1.341.088,00 |
| 21.05.2025 | 21,92 | 22,01 | 21,30 | 21,37 | -3,65% | 2.479.397,00 |
| 20.05.2025 | 22,48 | 22,48 | 22,03 | 22,18 | -1,16% | 1.420.384,00 |
| 19.05.2025 | 22,01 | 22,47 | 21,77 | 22,44 | 0,45% | 1.626.183,00 |
| 16.05.2025 | 21,87 | 22,38 | 21,72 | 22,34 | 0,99% | 1.157.694,00 |
| 15.05.2025 | 22,03 | 22,18 | 21,81 | 22,12 | -0,76% | 1.032.426,00 |
| 14.05.2025 | 22,78 | 22,78 | 22,18 | 22,29 | -2,19% | 1.615.498,00 |
| 13.05.2025 | 22,77 | 23,13 | 22,70 | 22,79 | -0,22% | 1.807.022,00 |
| 12.05.2025 | 22,33 | 22,95 | 22,25 | 22,84 | 7,84% | 2.735.584,00 |
| 09.05.2025 | 21,33 | 21,44 | 20,97 | 21,18 | -0,70% | 1.457.107,00 |
| 08.05.2025 | 21,13 | 21,47 | 20,94 | 21,33 | 1,91% | 1.609.443,00 |
| 07.05.2025 | 20,77 | 21,01 | 20,61 | 20,93 | 1,01% | 2.753.290,00 |
| 06.05.2025 | 20,71 | 20,89 | 20,50 | 20,72 | -0,81% | 1.887.964,00 |
| 05.05.2025 | 20,89 | 21,01 | 20,69 | 20,89 | -0,85% | 2.073.817,00 |
| 02.05.2025 | 21,25 | 21,43 | 20,88 | 21,07 | 2,08% | 1.517.670,00 |
| 01.05.2025 | 20,53 | 20,93 | 20,43 | 20,64 | 1,13% | 2.229.050,00 |
| 30.04.2025 | 20,02 | 20,50 | 19,74 | 20,41 | 0,84% | 2.315.180,00 |
| 29.04.2025 | 20,08 | 20,44 | 19,96 | 20,24 | 1,00% | 2.179.234,00 |
| 28.04.2025 | 20,48 | 20,78 | 19,87 | 20,04 | -0,79% | 1.714.043,00 |
| 25.04.2025 | 20,27 | 20,60 | 20,07 | 20,20 | -1,61% | 2.259.562,00 |
| 24.04.2025 | 19,84 | 20,67 | 19,68 | 20,53 | 6,82% | 4.803.465,00 |
| 23.04.2025 | 19,67 | 20,29 | 19,12 | 19,22 | 1,85% | 4.907.557,00 |
| 22.04.2025 | 18,18 | 18,92 | 18,04 | 18,87 | 4,83% | 11.035.859,00 |
| 21.04.2025 | 18,88 | 18,88 | 17,77 | 18,00 | -4,91% | 4.998.287,00 |
| 17.04.2025 | 18,77 | 19,21 | 18,69 | 18,93 | 1,77% | 2.563.352,00 |
| 16.04.2025 | 18,59 | 18,88 | 18,40 | 18,60 | -0,80% | 3.349.799,00 |
| 15.04.2025 | 18,91 | 19,16 | 18,43 | 18,75 | -0,64% | 2.760.950,00 |
| 14.04.2025 | 18,92 | 19,34 | 18,56 | 18,87 | 3,40% | 3.519.740,00 |
| 11.04.2025 | 18,03 | 18,37 | 17,23 | 18,25 | 1,33% | 2.966.131,00 |
| 10.04.2025 | 18,85 | 18,85 | 17,64 | 18,01 | -7,02% | 3.297.672,00 |
| 09.04.2025 | 17,35 | 19,57 | 16,77 | 19,37 | 10,69% | 7.572.889,00 |
| 08.04.2025 | 18,95 | 19,17 | 17,00 | 17,50 | -4,84% | 5.784.843,00 |
| 07.04.2025 | 17,62 | 18,94 | 16,80 | 18,39 | 0,49% | 6.027.861,00 |
| 04.04.2025 | 19,41 | 19,48 | 17,72 | 18,30 | -9,09% | 4.671.370,00 |
| 03.04.2025 | 21,95 | 21,95 | 20,07 | 20,13 | -11,28% | 3.988.491,00 |
| 02.04.2025 | 22,29 | 22,87 | 22,24 | 22,69 | 0,53% | 1.926.372,00 |
| 01.04.2025 | 22,43 | 22,74 | 22,13 | 22,57 | -0,18% | 3.589.852,00 |
| 31.03.2025 | 22,48 | 22,76 | 22,36 | 22,61 | -1,35% | 3.222.678,00 |
| 28.03.2025 | 23,69 | 23,76 | 22,71 | 22,92 | -2,88% | 2.689.538,00 |
| 27.03.2025 | 24,61 | 24,63 | 22,93 | 23,60 | -4,49% | 6.807.221,00 |
| 26.03.2025 | 24,89 | 25,07 | 24,51 | 24,71 | -0,80% | 1.771.802,00 |
| 25.03.2025 | 25,59 | 25,61 | 24,75 | 24,91 | -2,73% | 2.132.353,00 |
| 24.03.2025 | 25,45 | 25,75 | 25,21 | 25,61 | 1,51% | 2.738.349,00 |
| 21.03.2025 | 26,00 | 26,00 | 24,86 | 25,23 | -3,81% | 40.230.566,00 |
| 20.03.2025 | 26,13 | 26,51 | 25,90 | 26,23 | 0,19% | 3.485.508,00 |
| 19.03.2025 | 26,34 | 26,52 | 26,00 | 26,18 | -0,53% | 5.030.449,00 |
| 18.03.2025 | 26,57 | 26,77 | 26,19 | 26,32 | -0,94% | 3.210.759,00 |
| 17.03.2025 | 26,15 | 26,74 | 25,98 | 26,57 | 1,80% | 2.575.402,00 |
| 14.03.2025 | 25,66 | 26,24 | 25,40 | 26,10 | 3,49% | 2.588.031,00 |
| 13.03.2025 | 25,14 | 25,62 | 24,82 | 25,22 | 0,40% | 2.855.478,00 |
| 12.03.2025 | 25,78 | 25,85 | 24,98 | 25,12 | -1,41% | 3.523.045,00 |
| 11.03.2025 | 25,35 | 25,86 | 24,77 | 25,48 | 1,11% | 4.330.426,00 |