1,890€
1,07%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,93 | 1,94 | 1,89 | 1,89 | 1,07% | - |
| 05.02.2026 | 1,95 | 1,95 | 1,87 | 1,87 | -1,58% | - |
| 04.02.2026 | 1,93 | 1,95 | 1,90 | 1,90 | 1,60% | - |
| 03.02.2026 | 1,95 | 1,95 | 1,87 | 1,87 | -3,61% | - |
| 02.02.2026 | 1,86 | 1,94 | 1,86 | 1,94 | 3,19% | - |
| 30.01.2026 | 1,88 | 1,90 | 1,87 | 1,88 | -0,27% | - |
| 29.01.2026 | 1,90 | 1,91 | 1,87 | 1,89 | -0,79% | - |
| 28.01.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -1,04% | - |
| 27.01.2026 | 1,95 | 1,97 | 1,92 | 1,92 | -1,54% | - |
| 26.01.2026 | 1,94 | 1,97 | 1,93 | 1,95 | 3,17% | - |
| 23.01.2026 | 1,96 | 1,98 | 1,89 | 1,89 | -0,53% | - |
| 22.01.2026 | 1,96 | 2,00 | 1,90 | 1,90 | -2,56% | - |
| 21.01.2026 | 1,91 | 1,98 | 1,91 | 1,95 | 2,09% | - |
| 20.01.2026 | 1,90 | 1,93 | 1,86 | 1,91 | 0,00% | - |
| 19.01.2026 | 1,97 | 2,00 | 1,91 | 1,91 | -4,02% | - |
| 16.01.2026 | 2,03 | 2,03 | 1,99 | 1,99 | -1,73% | - |
| 15.01.2026 | 1,95 | 2,03 | 1,89 | 2,03 | 4,11% | - |
| 14.01.2026 | 1,95 | 1,98 | 1,94 | 1,95 | -0,26% | - |
| 13.01.2026 | 1,99 | 1,99 | 1,93 | 1,95 | -1,76% | - |
| 12.01.2026 | 1,98 | 2,00 | 1,97 | 1,99 | 2,32% | - |
| 09.01.2026 | 1,98 | 2,00 | 1,93 | 1,94 | -1,52% | - |
| 08.01.2026 | 1,98 | 1,99 | 1,96 | 1,97 | -0,25% | - |
| 07.01.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 2,33% | - |
| 06.01.2026 | 1,97 | 1,99 | 1,93 | 1,93 | 0,52% | - |
| 05.01.2026 | 1,93 | 1,97 | 1,92 | 1,92 | 2,13% | - |
| 02.01.2026 | 1,94 | 1,94 | 1,88 | 1,88 | -0,53% | - |
| 30.12.2025 | 1,94 | 1,97 | 1,89 | 1,89 | -2,58% | - |
| 23.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 4,30% | - |
| 22.12.2025 | 1,94 | 1,94 | 1,86 | 1,86 | 1,09% | - |
| 17.12.2025 | 1,92 | 1,92 | 1,84 | 1,84 | -0,54% | - |
| 16.12.2025 | 1,91 | 1,92 | 1,85 | 1,85 | -2,89% | - |
| 15.12.2025 | 1,94 | 2,00 | 1,89 | 1,91 | 0,79% | - |
| 11.12.2025 | 1,89 | 1,90 | 1,85 | 1,89 | 1,07% | - |
| 09.12.2025 | 1,94 | 1,96 | 1,87 | 1,87 | 0,00% | - |
| 08.12.2025 | 1,95 | 1,95 | 1,87 | 1,87 | 0,00% | - |
| 05.12.2025 | 1,86 | 1,95 | 1,85 | 1,87 | 3,31% | - |
| 04.12.2025 | 1,87 | 1,88 | 1,81 | 1,81 | 0,00% | - |
| 03.12.2025 | 1,87 | 1,90 | 1,81 | 1,81 | 0,00% | - |
| 02.12.2025 | 1,86 | 1,88 | 1,80 | 1,81 | -0,55% | - |
| 01.12.2025 | 1,87 | 1,88 | 1,82 | 1,82 | 0,00% | - |
| 28.11.2025 | 1,87 | 1,88 | 1,78 | 1,82 | 0,55% | - |
| 27.11.2025 | 1,82 | 1,87 | 1,81 | 1,81 | 2,26% | - |
| 26.11.2025 | 1,80 | 1,83 | 1,77 | 1,77 | 1,14% | - |
| 25.11.2025 | 1,79 | 1,83 | 1,75 | 1,75 | 0,57% | - |
| 24.11.2025 | 1,78 | 1,80 | 1,74 | 1,74 | 1,75% | - |
| 21.11.2025 | 1,75 | 1,79 | 1,71 | 1,71 | -1,16% | - |
| 20.11.2025 | 1,79 | 1,85 | 1,73 | 1,73 | 0,00% | - |
| 19.11.2025 | 1,77 | 1,79 | 1,73 | 1,73 | 1,17% | - |
| 18.11.2025 | 1,76 | 1,79 | 1,71 | 1,71 | -2,29% | - |
| 17.11.2025 | 1,80 | 1,89 | 1,75 | 1,75 | -0,57% | - |
| 14.11.2025 | 1,83 | 1,87 | 1,76 | 1,76 | -2,22% | - |
| 13.11.2025 | 1,84 | 1,86 | 1,80 | 1,80 | 0,00% | - |
| 12.11.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -0,55% | - |
| 11.11.2025 | 1,85 | 1,87 | 1,81 | 1,81 | 1,12% | - |
| 10.11.2025 | 1,84 | 1,86 | 1,79 | 1,79 | 1,13% | - |
| 07.11.2025 | 1,84 | 1,85 | 1,77 | 1,77 | -0,56% | - |
| 06.11.2025 | 1,86 | 1,89 | 1,78 | 1,78 | -2,20% | - |
| 05.11.2025 | 1,84 | 1,90 | 1,82 | 1,82 | 1,68% | - |
| 04.11.2025 | 1,89 | 1,92 | 1,79 | 1,79 | -2,72% | - |
| 03.11.2025 | 1,90 | 1,92 | 1,84 | 1,84 | 0,00% | - |
| 31.10.2025 | 1,89 | 1,91 | 1,84 | 1,84 | -1,60% | - |
| 30.10.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -2,09% | - |
| 28.10.2025 | 1,97 | 1,97 | 1,91 | 1,91 | 0,53% | - |
| 27.10.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -1,55% | - |
| 24.10.2025 | 1,97 | 1,99 | 1,93 | 1,93 | 1,58% | - |
| 23.10.2025 | 1,96 | 1,99 | 1,90 | 1,90 | 0,00% | - |
| 22.10.2025 | 1,93 | 1,97 | 1,90 | 1,90 | 1,60% | - |
| 21.10.2025 | 1,91 | 1,94 | 1,87 | 1,87 | 0,54% | - |
| 20.10.2025 | 1,88 | 1,92 | 1,86 | 1,86 | 1,64% | - |
| 17.10.2025 | 1,88 | 1,91 | 1,83 | 1,83 | -0,54% | - |
| 16.10.2025 | 1,89 | 1,92 | 1,84 | 1,84 | -1,08% | - |
| 15.10.2025 | 1,91 | 1,94 | 1,86 | 1,86 | 1,09% | - |
| 14.10.2025 | 1,89 | 1,89 | 1,84 | 1,84 | 0,00% | - |
| 13.10.2025 | 1,83 | 1,92 | 1,83 | 1,84 | -0,54% | - |
| 10.10.2025 | 1,93 | 1,93 | 1,85 | 1,85 | -1,60% | - |
| 09.10.2025 | 1,93 | 1,95 | 1,88 | 1,88 | -4,08% | - |
| 08.10.2025 | 1,92 | 1,97 | 1,90 | 1,96 | 6,52% | - |
| 07.10.2025 | 1,90 | 1,94 | 1,84 | 1,84 | 0,00% | - |
| 06.10.2025 | 1,93 | 1,94 | 1,84 | 1,84 | -1,08% | - |
| 03.10.2025 | 1,90 | 1,95 | 1,86 | 1,86 | 1,09% | - |
| 02.10.2025 | 1,88 | 1,90 | 1,84 | 1,84 | 1,10% | - |
| 01.10.2025 | 1,88 | 1,91 | 1,82 | 1,82 | -0,55% | - |
| 30.09.2025 | 1,87 | 1,88 | 1,83 | 1,83 | 1,10% | - |
| 29.09.2025 | 1,85 | 1,88 | 1,81 | 1,81 | 0,56% | - |
| 26.09.2025 | 1,85 | 1,87 | 1,80 | 1,80 | 0,00% | - |
| 25.09.2025 | 1,86 | 1,87 | 1,80 | 1,80 | -0,55% | - |
| 24.09.2025 | 1,86 | 1,88 | 1,81 | 1,81 | 0,00% | - |
| 23.09.2025 | 1,88 | 1,90 | 1,81 | 1,81 | -0,55% | - |
| 22.09.2025 | 1,88 | 1,93 | 1,82 | 1,82 | 0,00% | - |
| 19.09.2025 | 1,87 | 1,90 | 1,81 | 1,82 | -0,55% | - |
| 18.09.2025 | 1,88 | 1,89 | 1,83 | 1,83 | 0,00% | - |
| 17.09.2025 | 1,89 | 1,93 | 1,83 | 1,83 | -0,54% | - |
| 16.09.2025 | 1,90 | 1,91 | 1,84 | 1,84 | -1,08% | - |
| 15.09.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -1,06% | - |
| 12.09.2025 | 1,92 | 1,94 | 1,88 | 1,88 | 0,53% | - |
| 11.09.2025 | 1,93 | 1,93 | 1,87 | 1,87 | 0,00% | - |
| 10.09.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -0,53% | - |
| 09.09.2025 | 1,92 | 1,93 | 1,88 | 1,88 | 1,08% | - |
| 08.09.2025 | 1,91 | 1,92 | 1,86 | 1,86 | 0,54% | - |
| 05.09.2025 | 1,90 | 1,94 | 1,85 | 1,85 | 0,00% | - |