1,670€
-2,62%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,72 | 1,75 | 1,68 | 1,70 | -1,45% | - |
| 04.05.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,29% | - |
| 30.04.2026 | 1,71 | 1,73 | 1,69 | 1,73 | -0,29% | - |
| 29.04.2026 | 1,75 | 1,85 | 1,72 | 1,73 | -1,70% | 17.192,00 |
| 28.04.2026 | 1,79 | 1,79 | 1,75 | 1,76 | -1,68% | - |
| 27.04.2026 | 1,78 | 1,82 | 1,78 | 1,79 | 2,58% | - |
| 24.04.2026 | 1,81 | 1,81 | 1,74 | 1,75 | -3,06% | - |
| 23.04.2026 | 1,81 | 1,85 | 1,78 | 1,80 | -0,28% | - |
| 22.04.2026 | 1,80 | 1,83 | 1,79 | 1,81 | 0,28% | - |
| 21.04.2026 | 1,77 | 1,83 | 1,77 | 1,80 | -0,28% | 30,00 |
| 20.04.2026 | 1,84 | 1,84 | 1,80 | 1,81 | -1,63% | - |
| 17.04.2026 | 1,79 | 1,84 | 1,77 | 1,84 | 2,23% | - |
| 16.04.2026 | 1,79 | 1,83 | 1,78 | 1,80 | 0,56% | - |
| 15.04.2026 | 1,83 | 1,84 | 1,79 | 1,79 | -2,19% | - |
| 14.04.2026 | 1,82 | 1,85 | 1,81 | 1,83 | 0,55% | - |
| 13.04.2026 | 1,87 | 1,90 | 1,81 | 1,82 | -2,42% | - |
| 10.04.2026 | 1,83 | 1,88 | 1,83 | 1,86 | 2,48% | - |
| 09.04.2026 | 1,82 | 1,83 | 1,78 | 1,82 | -0,55% | - |
| 08.04.2026 | 1,76 | 1,85 | 1,73 | 1,83 | 5,80% | - |
| 07.04.2026 | 1,77 | 1,78 | 1,71 | 1,73 | -2,27% | - |
| 02.04.2026 | 1,76 | 1,77 | 1,72 | 1,77 | 0,00% | - |
| 01.04.2026 | 1,73 | 1,79 | 1,73 | 1,77 | 2,02% | - |
| 31.03.2026 | 1,73 | 1,76 | 1,71 | 1,73 | 0,00% | - |
| 30.03.2026 | 1,68 | 1,74 | 1,68 | 1,73 | 0,87% | - |
| 27.03.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -1,44% | - |
| 26.03.2026 | 1,75 | 1,77 | 1,73 | 1,74 | -0,29% | - |
| 25.03.2026 | 1,70 | 1,77 | 1,68 | 1,75 | 1,75% | - |
| 24.03.2026 | 1,71 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 23.03.2026 | 1,67 | 1,74 | 1,63 | 1,71 | 1,48% | - |
| 20.03.2026 | 1,66 | 1,73 | 1,66 | 1,69 | -0,30% | - |
| 19.03.2026 | 1,79 | 1,79 | 1,69 | 1,69 | -5,32% | - |
| 18.03.2026 | 1,80 | 1,82 | 1,77 | 1,79 | -1,11% | - |
| 17.03.2026 | 1,77 | 1,82 | 1,77 | 1,81 | 1,98% | - |
| 16.03.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -0,56% | - |
| 13.03.2026 | 1,79 | 1,80 | 1,75 | 1,78 | 0,00% | - |
| 12.03.2026 | 1,80 | 1,82 | 1,77 | 1,78 | -1,11% | - |
| 11.03.2026 | 1,79 | 1,82 | 1,74 | 1,80 | 1,12% | - |
| 10.03.2026 | 1,70 | 1,79 | 1,70 | 1,78 | 4,09% | - |
| 09.03.2026 | 1,76 | 1,78 | 1,71 | 1,71 | -3,12% | - |
| 06.03.2026 | 1,86 | 1,87 | 1,74 | 1,77 | -5,11% | - |
| 05.03.2026 | 1,87 | 1,94 | 1,83 | 1,86 | -0,53% | - |
| 04.03.2026 | 1,86 | 1,90 | 1,83 | 1,87 | 0,54% | - |
| 03.03.2026 | 1,90 | 1,90 | 1,83 | 1,86 | -2,36% | - |
| 02.03.2026 | 1,91 | 2,01 | 1,85 | 1,91 | -1,55% | - |
| 27.02.2026 | 1,94 | 1,96 | 1,91 | 1,94 | 0,26% | - |
| 26.02.2026 | 1,95 | 2,02 | 1,92 | 1,93 | -0,52% | - |
| 25.02.2026 | 1,98 | 2,00 | 1,94 | 1,94 | -2,51% | - |
| 24.02.2026 | 1,92 | 2,01 | 1,92 | 1,99 | 3,92% | - |
| 23.02.2026 | 1,95 | 1,97 | 1,91 | 1,92 | -1,03% | - |
| 20.02.2026 | 1,92 | 1,98 | 1,90 | 1,94 | 0,52% | - |
| 19.02.2026 | 1,96 | 1,98 | 1,91 | 1,93 | -1,03% | - |
| 18.02.2026 | 1,98 | 2,00 | 1,94 | 1,95 | -1,02% | - |
| 17.02.2026 | 1,96 | 1,97 | 1,92 | 1,97 | 0,51% | - |
| 16.02.2026 | 1,98 | 1,99 | 1,93 | 1,96 | -0,76% | - |
| 13.02.2026 | 1,97 | 1,98 | 1,92 | 1,97 | 0,00% | - |
| 12.02.2026 | 1,95 | 2,05 | 1,95 | 1,97 | -1,01% | 58,00 |
| 11.02.2026 | 1,98 | 2,00 | 1,94 | 1,99 | 3,11% | - |
| 10.02.2026 | 1,95 | 1,99 | 1,91 | 1,93 | -0,52% | - |
| 09.02.2026 | 1,94 | 1,99 | 1,92 | 1,94 | 0,52% | - |
| 06.02.2026 | 1,93 | 1,94 | 1,90 | 1,93 | 0,52% | - |
| 05.02.2026 | 1,95 | 1,95 | 1,91 | 1,92 | -1,54% | - |
| 04.02.2026 | 1,92 | 1,95 | 1,91 | 1,95 | 1,83% | - |
| 03.02.2026 | 1,94 | 1,94 | 1,90 | 1,92 | -0,52% | - |
| 02.02.2026 | 1,88 | 1,93 | 1,87 | 1,93 | 2,39% | - |
| 30.01.2026 | 1,84 | 1,93 | 1,84 | 1,88 | 0,53% | - |
| 29.01.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -1,84% | - |
| 28.01.2026 | 1,92 | 1,96 | 1,91 | 1,91 | -0,78% | - |
| 27.01.2026 | 1,95 | 2,01 | 1,92 | 1,92 | -1,54% | - |
| 26.01.2026 | 1,95 | 2,00 | 1,93 | 1,95 | 0,78% | - |
| 23.01.2026 | 1,96 | 2,01 | 1,92 | 1,94 | -0,51% | - |
| 22.01.2026 | 1,95 | 2,00 | 1,87 | 1,95 | -0,77% | - |
| 21.01.2026 | 1,91 | 1,97 | 1,87 | 1,96 | 2,62% | 30,00 |
| 20.01.2026 | 1,91 | 1,93 | 1,86 | 1,91 | 0,00% | - |
| 19.01.2026 | 2,00 | 2,00 | 1,91 | 1,91 | -4,74% | - |
| 16.01.2026 | 2,02 | 2,03 | 1,97 | 2,01 | -0,74% | - |
| 15.01.2026 | 1,95 | 2,02 | 1,93 | 2,02 | 3,86% | - |
| 14.01.2026 | 1,96 | 1,98 | 1,94 | 1,95 | 0,26% | - |
| 13.01.2026 | 1,94 | 2,04 | 1,88 | 1,94 | -2,27% | - |
| 12.01.2026 | 1,98 | 1,99 | 1,95 | 1,99 | -0,25% | - |
| 09.01.2026 | 1,93 | 2,03 | 1,86 | 1,99 | 0,76% | - |
| 08.01.2026 | 1,98 | 1,98 | 1,90 | 1,98 | 0,00% | - |
| 07.01.2026 | 1,98 | 1,99 | 1,93 | 1,98 | -0,25% | - |
| 06.01.2026 | 1,97 | 1,98 | 1,94 | 1,98 | 0,51% | - |
| 05.01.2026 | 1,93 | 1,97 | 1,91 | 1,97 | 2,07% | 2.500,00 |
| 02.01.2026 | 1,92 | 1,93 | 1,86 | 1,93 | 0,26% | - |
| 30.12.2025 | 1,94 | 1,98 | 1,92 | 1,93 | -0,26% | - |
| 29.12.2025 | 1,91 | 2,01 | 1,90 | 1,93 | -0,52% | - |
| 23.12.2025 | 1,93 | 1,97 | 1,93 | 1,94 | 0,00% | - |
| 22.12.2025 | 1,92 | 1,94 | 1,90 | 1,94 | 1,04% | - |
| 19.12.2025 | 1,90 | 1,94 | 1,89 | 1,92 | 1,59% | - |
| 18.12.2025 | 1,90 | 1,91 | 1,87 | 1,89 | -0,53% | - |
| 17.12.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -0,52% | - |
| 16.12.2025 | 1,91 | 1,92 | 1,86 | 1,91 | 0,00% | - |
| 15.12.2025 | 1,93 | 1,97 | 1,89 | 1,91 | -1,04% | - |
| 12.12.2025 | 1,93 | 1,95 | 1,86 | 1,93 | 0,00% | - |
| 11.12.2025 | 1,89 | 1,94 | 1,84 | 1,93 | 2,12% | - |
| 10.12.2025 | 1,92 | 1,97 | 1,88 | 1,89 | -1,56% | - |
| 09.12.2025 | 1,91 | 1,96 | 1,90 | 1,92 | 0,52% | - |
| 08.12.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,78% | - |
| 05.12.2025 | 1,85 | 1,95 | 1,85 | 1,93 | 3,49% | - |