1,395€
-0,36%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -0,36% | - |
| 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% | - |
| 11.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 10.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 07.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 06.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 05.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 04.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 03.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 28.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 27.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 26.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 25.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 24.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 21.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 20.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 19.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 18.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 17.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 14.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 13.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 12.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 11.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 10.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 07.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 06.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 05.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 04.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 03.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 31.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 30.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 29.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 28.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 27.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 24.01.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 1,66% | 1.000,00 |
| 23.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 22.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 6,43% | - |
| 21.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 20.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 17.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 16.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 7,55% | - |
| 15.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 14.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 13.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 10.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 09.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 08.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 07.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 06.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 03.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 02.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | - |
| 30.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 27.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 23.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 20.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 19.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 18.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 17.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 16.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 13.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 12.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 11.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 10.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 06.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 05.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 04.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 03.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 02.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 29.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 28.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 27.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 26.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 25.11.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | 25,00 |
| 22.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 21.11.2024 | 1,63 | 1,71 | 1,59 | 1,61 | 1,26% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 19.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 18.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |