2,080€
6,12%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 29.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 28.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 27.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 24.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 23.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 22.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 21.07.2026 | 1,88 | 1,91 | 1,88 | 1,91 | 2,14% | 400,00 |
| 20.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 17.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 16.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 15.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 14.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 13.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 10.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 09.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 08.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 07.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 06.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 03.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 02.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 01.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 30.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 29.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 26.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 25.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 24.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 23.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 22.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 19.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 18.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 17.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 16.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 15.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 12.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 11.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 10.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 09.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 08.06.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 2,33% | 453,00 |
| 05.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 04.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -5,62% | - |
| 03.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 02.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 01.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 29.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 28.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 27.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 26.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 25.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 22.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 21.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 20.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 19.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 18.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 15.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 14.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 13.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 12.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 11.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 08.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 07.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 06.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 05.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 04.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 30.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 29.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 28.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 27.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 24.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 22.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 21.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 20.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 17.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 16.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 15.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,79% | - |
| 14.04.2026 | 1,77 | 1,88 | 1,77 | 1,88 | 3,30% | 41,00 |
| 13.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 10.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 09.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 5,92% | - |
| 08.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 07.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 02.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 01.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 31.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 30.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 27.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 26.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 25.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 24.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 23.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 20.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 19.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 18.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 17.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 16.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -7,61% | - |
| 13.03.2026 | 1,75 | 1,84 | 1,75 | 1,84 | 4,55% | 1,00 |
| 12.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 11.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 4,82% | - |
| 10.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | - |