20,000€
-3,38%
Echtzeit-Aktienkurs Element Fleet Management Corp.
Bid:
Ask:
Aktienkurse zur Element Fleet Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 20,30 | 20,60 | 20,05 | 20,05 | -3,14% | - |
| 26.02.2026 | 20,50 | 20,90 | 20,40 | 20,70 | -1,90% | - |
| 24.02.2026 | 21,20 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 17.02.2026 | 21,00 | 21,20 | 20,70 | 20,70 | -7,17% | - |
| 10.02.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | - |
| 09.02.2026 | 21,80 | 22,10 | 21,80 | 21,90 | -0,45% | - |
| 05.02.2026 | 22,30 | 22,30 | 22,00 | 22,00 | 2,33% | - |
| 02.02.2026 | 21,30 | 21,50 | 21,20 | 21,50 | 2,38% | - |
| 26.01.2026 | 21,20 | 21,30 | 21,00 | 21,00 | -2,33% | - |
| 21.01.2026 | 21,00 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 19.01.2026 | 21,40 | 21,40 | 21,10 | 21,10 | -1,86% | - |
| 13.01.2026 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 09.01.2026 | 21,70 | 21,80 | 21,50 | 21,70 | 0,46% | - |
| 07.01.2026 | 22,10 | 22,20 | 21,60 | 21,60 | -1,37% | - |
| 06.01.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -3,95% | - |
| 29.12.2025 | 22,70 | 23,00 | 22,50 | 22,80 | -1,30% | - |
| 23.12.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 3,59% | - |
| 18.12.2025 | 22,10 | 22,40 | 21,90 | 22,30 | 1,83% | - |
| 16.12.2025 | 21,90 | 22,10 | 21,80 | 21,90 | -3,52% | - |
| 09.12.2025 | 22,50 | 23,00 | 22,40 | 22,70 | 1,79% | - |
| 03.12.2025 | 22,50 | 22,50 | 21,60 | 22,30 | -3,46% | - |
| 28.11.2025 | 22,80 | 23,10 | 22,60 | 23,10 | 1,76% | - |
| 27.11.2025 | 22,70 | 22,80 | 22,10 | 22,70 | 0,00% | - |
| 24.11.2025 | 22,60 | 22,90 | 22,50 | 22,70 | 4,61% | 7,00 |
| 17.11.2025 | 21,40 | 21,90 | 21,20 | 21,70 | -4,41% | - |
| 13.11.2025 | 23,30 | 23,30 | 22,50 | 22,70 | -2,58% | - |
| 12.11.2025 | 22,60 | 23,30 | 22,60 | 23,30 | 2,64% | - |
| 07.11.2025 | 22,60 | 22,80 | 22,50 | 22,70 | -2,58% | - |
| 03.11.2025 | 23,40 | 23,40 | 22,50 | 23,30 | 0,00% | - |
| 30.10.2025 | 23,00 | 23,40 | 22,80 | 23,30 | 0,00% | - |
| 28.10.2025 | 23,40 | 23,50 | 23,20 | 23,30 | 2,64% | - |
| 20.10.2025 | 22,80 | 23,10 | 22,30 | 22,70 | -0,87% | - |
| 17.10.2025 | 22,50 | 22,90 | 22,30 | 22,90 | 2,69% | - |
| 09.10.2025 | 22,40 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 06.10.2025 | 22,40 | 22,70 | 22,30 | 22,50 | 3,69% | - |
| 30.09.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 24.09.2025 | 22,20 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 23.09.2025 | 23,00 | 23,00 | 22,10 | 22,30 | -3,88% | - |
| 22.09.2025 | 23,50 | 23,50 | 23,10 | 23,20 | 0,43% | - |
| 19.09.2025 | 22,80 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 18.09.2025 | 22,70 | 23,00 | 22,60 | 22,70 | 0,00% | - |
| 17.09.2025 | 22,80 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 15.09.2025 | 22,90 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 11.09.2025 | 22,80 | 23,00 | 22,60 | 22,90 | 1,78% | - |
| 05.09.2025 | 22,70 | 22,90 | 22,50 | 22,50 | -1,75% | - |
| 04.09.2025 | 22,60 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 03.09.2025 | 22,80 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 02.09.2025 | 22,70 | 22,90 | 22,50 | 22,70 | 0,44% | - |
| 01.09.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,31% | - |
| 29.08.2025 | 22,80 | 22,90 | 22,60 | 22,90 | 0,00% | - |
| 28.08.2025 | 22,70 | 22,90 | 22,50 | 22,90 | 1,78% | - |
| 27.08.2025 | 22,70 | 22,80 | 22,50 | 22,50 | -0,44% | - |
| 26.08.2025 | 22,40 | 22,70 | 22,20 | 22,60 | 0,44% | - |
| 25.08.2025 | 22,60 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 22.08.2025 | 22,60 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 21.08.2025 | 22,80 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 20.08.2025 | 23,00 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 19.08.2025 | 22,90 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 18.08.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 15.08.2025 | 23,20 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 14.08.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 13.08.2025 | 23,30 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 12.08.2025 | 23,20 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 11.08.2025 | 22,90 | 23,20 | 22,80 | 23,10 | 1,76% | - |
| 08.08.2025 | 22,80 | 23,10 | 22,70 | 22,70 | 0,89% | - |
| 07.08.2025 | 23,00 | 23,20 | 22,10 | 22,50 | -0,88% | - |
| 06.08.2025 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | 8,00 |
| 05.08.2025 | 22,60 | 24,30 | 22,60 | 23,10 | 2,21% | - |
| 04.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 8,00 |
| 01.08.2025 | 22,80 | 22,80 | 22,30 | 22,60 | -1,31% | - |
| 31.07.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 30.07.2025 | 22,70 | 22,90 | 22,60 | 22,70 | -0,87% | - |
| 29.07.2025 | 22,50 | 23,20 | 22,50 | 22,90 | 3,15% | - |
| 28.07.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,45% | - |
| 25.07.2025 | 22,30 | 22,40 | 22,10 | 22,10 | 0,00% | - |
| 24.07.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 23.07.2025 | 22,50 | 22,80 | 22,30 | 22,30 | -0,89% | - |
| 22.07.2025 | 22,30 | 22,50 | 22,20 | 22,50 | 0,90% | - |
| 21.07.2025 | 22,40 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 18.07.2025 | 22,20 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 17.07.2025 | 22,50 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 16.07.2025 | 22,40 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 15.07.2025 | 22,20 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 14.07.2025 | 22,00 | 22,30 | 21,80 | 22,30 | 2,76% | - |
| 11.07.2025 | 22,10 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 10.07.2025 | 21,60 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 09.07.2025 | 21,50 | 21,70 | 21,40 | 21,50 | 0,00% | - |
| 08.07.2025 | 21,60 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 07.07.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 0,92% | - |
| 04.07.2025 | 21,50 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 03.07.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 1,90% | - |
| 02.07.2025 | 21,20 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 01.07.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,47% | - |
| 30.06.2025 | 21,20 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 27.06.2025 | 21,20 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 26.06.2025 | 21,10 | 21,30 | 21,00 | 21,10 | 0,96% | - |
| 25.06.2025 | 21,00 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 24.06.2025 | 21,00 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 23.06.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 20.06.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,48% | - |