20,050€
0,75%
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 | 20,70 | 20,05 | 20,15 | 0,00% | - |
| 27.02.2026 | 21,00 | 21,20 | 20,05 | 20,15 | -4,05% | - |
| 26.02.2026 | 20,50 | 21,10 | 20,50 | 21,00 | 1,94% | - |
| 25.02.2026 | 21,40 | 21,40 | 20,20 | 20,60 | -3,74% | - |
| 24.02.2026 | 21,20 | 21,60 | 20,80 | 21,40 | 0,47% | - |
| 23.02.2026 | 21,60 | 22,10 | 21,00 | 21,30 | 0,47% | 11.466,00 |
| 20.02.2026 | 21,00 | 21,30 | 20,80 | 21,20 | 0,95% | - |
| 19.02.2026 | 21,00 | 21,10 | 20,70 | 21,00 | 0,00% | - |
| 18.02.2026 | 20,60 | 21,20 | 20,50 | 21,00 | 1,94% | - |
| 17.02.2026 | 21,00 | 21,30 | 20,60 | 20,60 | -1,90% | - |
| 16.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 13.02.2026 | 20,70 | 21,20 | 20,50 | 21,00 | 2,94% | - |
| 12.02.2026 | 22,60 | 22,70 | 20,40 | 20,40 | -9,73% | - |
| 11.02.2026 | 22,40 | 22,80 | 22,30 | 22,60 | 0,89% | - |
| 10.02.2026 | 22,10 | 22,50 | 22,00 | 22,40 | 1,82% | - |
| 09.02.2026 | 21,90 | 22,20 | 21,80 | 22,00 | 0,46% | - |
| 06.02.2026 | 22,00 | 22,20 | 21,90 | 21,90 | -0,45% | - |
| 05.02.2026 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 04.02.2026 | 21,70 | 22,40 | 21,70 | 22,20 | 3,74% | - |
| 03.02.2026 | 21,70 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 02.02.2026 | 21,30 | 21,80 | 21,30 | 21,80 | 1,87% | - |
| 30.01.2026 | 21,20 | 21,50 | 21,00 | 21,40 | 1,90% | - |
| 29.01.2026 | 21,00 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 28.01.2026 | 21,10 | 21,20 | 20,90 | 21,00 | 0,00% | - |
| 27.01.2026 | 21,10 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 26.01.2026 | 21,20 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 23.01.2026 | 21,40 | 21,60 | 21,00 | 21,00 | -1,41% | - |
| 22.01.2026 | 21,40 | 21,60 | 21,20 | 21,30 | 0,47% | - |
| 21.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 20.01.2026 | 21,30 | 21,30 | 20,80 | 21,00 | -1,41% | - |
| 19.01.2026 | 21,40 | 21,40 | 21,10 | 21,30 | -0,47% | - |
| 16.01.2026 | 21,80 | 22,00 | 21,30 | 21,40 | -1,38% | - |
| 15.01.2026 | 21,60 | 21,90 | 21,60 | 21,70 | 0,46% | - |
| 14.01.2026 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 13.01.2026 | 21,70 | 21,80 | 21,30 | 21,40 | -1,83% | - |
| 12.01.2026 | 21,70 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 09.01.2026 | 21,70 | 21,80 | 21,60 | 21,80 | 2,35% | - |
| 08.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 07.01.2026 | 22,10 | 22,20 | 21,20 | 21,30 | -3,62% | - |
| 06.01.2026 | 22,00 | 22,30 | 22,00 | 22,10 | -0,45% | - |
| 05.01.2026 | 22,30 | 22,40 | 22,20 | 22,20 | -0,45% | - |
| 02.01.2026 | 22,30 | 22,40 | 22,30 | 22,30 | -1,33% | - |
| 30.12.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,44% | - |
| 29.12.2025 | 22,70 | 22,90 | 22,60 | 22,70 | 0,44% | - |
| 23.12.2025 | 22,70 | 22,90 | 22,60 | 22,60 | -0,88% | - |
| 22.12.2025 | 22,50 | 22,90 | 22,10 | 22,80 | 1,79% | - |
| 19.12.2025 | 22,20 | 22,60 | 21,90 | 22,40 | 0,45% | - |
| 18.12.2025 | 22,10 | 22,50 | 21,40 | 22,30 | 1,36% | - |
| 17.12.2025 | 22,10 | 22,20 | 21,70 | 22,00 | 0,92% | - |
| 16.12.2025 | 21,90 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 15.12.2025 | 22,10 | 22,30 | 21,90 | 22,00 | -0,45% | - |
| 11.12.2025 | 22,10 | 22,30 | 21,90 | 22,10 | -1,34% | - |
| 10.12.2025 | 22,30 | 22,40 | 22,10 | 22,40 | 0,45% | 88,00 |
| 09.12.2025 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 08.12.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 05.12.2025 | 22,70 | 23,00 | 22,60 | 22,60 | -0,44% | - |
| 04.12.2025 | 22,30 | 22,90 | 22,20 | 22,70 | 2,25% | - |
| 03.12.2025 | 22,50 | 22,60 | 22,20 | 22,20 | -1,33% | - |
| 02.12.2025 | 22,60 | 22,80 | 22,50 | 22,50 | -1,32% | - |
| 01.12.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 28.11.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 27.11.2025 | 22,70 | 22,80 | 22,40 | 22,80 | 1,79% | - |
| 26.11.2025 | 22,60 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 25.11.2025 | 22,60 | 22,80 | 22,40 | 22,40 | -1,32% | - |
| 24.11.2025 | 22,70 | 22,70 | 22,40 | 22,70 | 0,89% | - |
| 21.11.2025 | 22,30 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 20.11.2025 | 22,40 | 22,60 | 22,20 | 22,30 | 0,90% | - |
| 19.11.2025 | 21,60 | 22,20 | 21,60 | 22,10 | 1,84% | - |
| 18.11.2025 | 21,60 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 17.11.2025 | 21,50 | 22,10 | 21,40 | 21,80 | 1,40% | - |
| 14.11.2025 | 22,00 | 22,10 | 21,30 | 21,50 | -6,52% | - |
| 12.11.2025 | 22,60 | 23,30 | 22,60 | 23,00 | 3,60% | - |
| 11.11.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -0,89% | - |
| 10.11.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 07.11.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 0,89% | - |
| 06.11.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -2,61% | - |
| 05.11.2025 | 23,00 | 23,30 | 22,90 | 23,00 | 0,88% | - |
| 04.11.2025 | 23,20 | 23,40 | 22,80 | 22,80 | -2,15% | - |
| 03.11.2025 | 23,40 | 23,50 | 22,50 | 23,30 | 0,43% | - |
| 31.10.2025 | 23,30 | 23,50 | 23,20 | 23,20 | -0,43% | - |
| 30.10.2025 | 22,90 | 23,40 | 22,80 | 23,30 | 1,75% | - |
| 29.10.2025 | 23,30 | 23,40 | 22,70 | 22,90 | -1,72% | - |
| 28.10.2025 | 23,30 | 23,50 | 23,20 | 23,30 | -0,43% | - |
| 27.10.2025 | 23,20 | 23,50 | 23,10 | 23,40 | 1,30% | - |
| 24.10.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 23.10.2025 | 22,90 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 22.10.2025 | 23,00 | 23,10 | 22,90 | 23,00 | 0,00% | - |
| 21.10.2025 | 22,70 | 23,10 | 22,60 | 23,00 | 1,32% | - |
| 20.10.2025 | 22,90 | 23,10 | 22,40 | 22,70 | -0,44% | - |
| 17.10.2025 | 22,40 | 22,90 | 22,30 | 22,80 | 0,00% | - |
| 16.10.2025 | 22,90 | 22,90 | 22,50 | 22,80 | 0,88% | - |
| 15.10.2025 | 22,70 | 23,20 | 22,60 | 22,60 | 0,00% | - |
| 14.10.2025 | 22,70 | 22,70 | 22,40 | 22,60 | 0,89% | - |
| 13.10.2025 | 22,70 | 22,70 | 22,40 | 22,40 | -0,44% | - |
| 10.10.2025 | 22,40 | 22,70 | 22,30 | 22,50 | 0,45% | - |
| 09.10.2025 | 22,40 | 22,50 | 22,20 | 22,40 | 0,45% | - |
| 08.10.2025 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 07.10.2025 | 22,60 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 06.10.2025 | 22,50 | 22,60 | 22,30 | 22,50 | 0,45% | - |
| 03.10.2025 | 22,40 | 22,50 | 22,30 | 22,40 | 0,00% | - |