1,975€
7,34%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 7,61% | - |
| 31.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 30.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 29.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 28.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 25.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 24.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 23.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 22.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 21.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 18.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 17.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 16.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 15.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 14.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 11.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 10.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 09.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 08.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 07.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 04.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 03.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 02.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 01.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
| 30.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 27.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 26.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 25.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 24.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 23.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 20.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 19.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 18.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 17.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 16.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 13.06.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -1,12% | - |
| 12.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 11.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 10.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 09.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 06.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 05.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 04.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 03.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 02.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 30.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 29.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 28.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 6,92% | - |
| 27.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 26.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 23.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 22.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 20.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 19.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 16.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 15.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 14.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 13.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 12.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 09.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 08.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 07.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 06.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 05.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 02.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 30.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 29.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 28.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 25.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 24.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 23.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 22.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 17.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 16.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 15.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 14.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 11.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 10.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,06% | 1,00 |
| 09.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,38% | - |
| 08.04.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 7,63% | 10.000,00 |
| 07.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -12,67% | - |
| 04.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | - |
| 03.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 02.04.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 5,23% | - |
| 01.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 31.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 28.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 27.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 26.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 25.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 24.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 21.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 20.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 19.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 18.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 17.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 14.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 13.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 12.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |