1,390€
-2,11%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,44 | 1,45 | 1,37 | 1,40 | -2,11% | - |
| 10.04.2025 | 1,42 | 1,56 | 1,42 | 1,43 | 0,35% | - |
| 09.04.2025 | 1,31 | 1,42 | 1,31 | 1,42 | 3,27% | - |
| 08.04.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 1,48% | - |
| 07.04.2025 | 1,39 | 1,42 | 1,31 | 1,36 | -6,23% | - |
| 04.04.2025 | 1,53 | 1,59 | 1,41 | 1,45 | -5,86% | - |
| 03.04.2025 | 1,62 | 1,63 | 1,53 | 1,54 | -4,95% | - |
| 02.04.2025 | 1,63 | 1,66 | 1,60 | 1,62 | 0,00% | - |
| 01.04.2025 | 1,56 | 1,62 | 1,53 | 1,62 | 3,53% | 9.700,00 |
| 31.03.2025 | 1,61 | 1,62 | 1,54 | 1,56 | -3,11% | - |
| 28.03.2025 | 1,59 | 1,66 | 1,59 | 1,61 | -0,92% | - |
| 27.03.2025 | 1,62 | 1,67 | 1,62 | 1,63 | -1,81% | - |
| 26.03.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,60% | - |
| 25.03.2025 | 1,62 | 1,70 | 1,62 | 1,67 | 0,91% | - |
| 24.03.2025 | 1,64 | 1,71 | 1,64 | 1,65 | -1,20% | - |
| 21.03.2025 | 1,68 | 1,73 | 1,67 | 1,67 | -2,62% | - |
| 20.03.2025 | 1,68 | 1,73 | 1,68 | 1,72 | -0,58% | - |
| 19.03.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -1,43% | - |
| 18.03.2025 | 1,75 | 1,79 | 1,73 | 1,75 | -2,23% | - |
| 17.03.2025 | 1,75 | 1,82 | 1,75 | 1,79 | -0,28% | - |
| 14.03.2025 | 1,76 | 1,81 | 1,74 | 1,80 | 0,28% | - |
| 13.03.2025 | 1,80 | 1,84 | 1,75 | 1,79 | -0,28% | - |
| 12.03.2025 | 1,74 | 1,82 | 1,74 | 1,80 | 0,84% | - |
| 11.03.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -2,20% | - |
| 10.03.2025 | 1,81 | 1,93 | 1,81 | 1,82 | 1,11% | - |
| 07.03.2025 | 1,84 | 1,86 | 1,79 | 1,80 | -2,44% | - |
| 06.03.2025 | 1,85 | 1,89 | 1,77 | 1,85 | 0,27% | - |
| 05.03.2025 | 1,86 | 1,87 | 1,81 | 1,84 | 1,94% | - |
| 04.03.2025 | 1,83 | 1,85 | 1,80 | 1,81 | -2,96% | - |
| 03.03.2025 | 1,84 | 1,91 | 1,83 | 1,86 | 0,54% | - |
| 28.02.2025 | 1,86 | 1,88 | 1,82 | 1,85 | 0,00% | - |
| 27.02.2025 | 1,88 | 1,93 | 1,84 | 1,85 | -1,07% | - |
| 26.02.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 1,08% | - |
| 25.02.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -0,54% | - |
| 24.02.2025 | 1,87 | 1,93 | 1,85 | 1,86 | -0,80% | - |
| 21.02.2025 | 1,85 | 1,93 | 1,85 | 1,88 | -0,79% | - |
| 20.02.2025 | 1,84 | 1,91 | 1,84 | 1,89 | 0,27% | - |
| 19.02.2025 | 1,91 | 1,93 | 1,88 | 1,89 | -1,31% | - |
| 18.02.2025 | 1,94 | 1,97 | 1,91 | 1,91 | -1,55% | - |
| 17.02.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -0,26% | - |
| 14.02.2025 | 1,94 | 1,97 | 1,94 | 1,95 | 0,52% | - |
| 13.02.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 2,65% | - |
| 12.02.2025 | 1,87 | 1,99 | 1,87 | 1,89 | -1,05% | - |
| 11.02.2025 | 1,87 | 1,93 | 1,87 | 1,91 | -0,52% | - |
| 10.02.2025 | 1,90 | 1,93 | 1,84 | 1,92 | 1,32% | - |
| 07.02.2025 | 1,90 | 1,93 | 1,87 | 1,89 | -0,53% | - |
| 06.02.2025 | 1,90 | 1,92 | 1,88 | 1,90 | 0,53% | - |
| 05.02.2025 | 1,87 | 1,90 | 1,86 | 1,89 | 0,80% | - |
| 04.02.2025 | 1,88 | 1,90 | 1,86 | 1,88 | -0,27% | - |
| 03.02.2025 | 1,87 | 1,92 | 1,86 | 1,88 | -1,05% | - |
| 31.01.2025 | 1,88 | 1,97 | 1,88 | 1,90 | -0,78% | - |
| 30.01.2025 | 1,89 | 1,97 | 1,89 | 1,92 | 1,32% | - |
| 29.01.2025 | 1,90 | 1,96 | 1,88 | 1,89 | -0,53% | - |
| 28.01.2025 | 1,81 | 1,90 | 1,81 | 1,90 | 3,54% | - |
| 27.01.2025 | 1,80 | 1,86 | 1,80 | 1,84 | -0,54% | - |
| 24.01.2025 | 1,80 | 1,93 | 1,80 | 1,85 | 0,00% | - |
| 23.01.2025 | 1,81 | 1,96 | 1,81 | 1,85 | -0,27% | - |
| 22.01.2025 | 1,82 | 1,89 | 1,82 | 1,85 | -0,54% | - |
| 21.01.2025 | 1,75 | 1,89 | 1,75 | 1,86 | 6,29% | - |
| 20.01.2025 | 1,76 | 1,81 | 1,72 | 1,75 | -0,28% | - |
| 17.01.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 0,00% | - |
| 16.01.2025 | 1,75 | 1,79 | 1,73 | 1,76 | 0,57% | - |
| 15.01.2025 | 1,59 | 1,76 | 1,59 | 1,75 | 7,38% | - |
| 14.01.2025 | 1,59 | 1,69 | 1,59 | 1,63 | 0,00% | - |
| 13.01.2025 | 1,62 | 1,68 | 1,62 | 1,63 | -2,40% | - |
| 10.01.2025 | 1,71 | 1,77 | 1,67 | 1,67 | -2,35% | - |
| 09.01.2025 | 1,61 | 1,71 | 1,61 | 1,71 | 3,33% | - |
| 08.01.2025 | 1,67 | 1,75 | 1,65 | 1,65 | -3,51% | - |
| 07.01.2025 | 1,70 | 1,79 | 1,69 | 1,71 | -1,16% | - |
| 06.01.2025 | 1,67 | 1,79 | 1,67 | 1,73 | 1,17% | - |
| 03.01.2025 | 1,70 | 1,78 | 1,70 | 1,71 | -1,72% | - |
| 02.01.2025 | 1,73 | 1,80 | 1,70 | 1,74 | 1,16% | - |
| 30.12.2024 | 1,70 | 1,76 | 1,70 | 1,72 | 0,29% | - |
| 27.12.2024 | 1,71 | 1,75 | 1,69 | 1,72 | 2,69% | - |
| 23.12.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -2,34% | - |
| 20.12.2024 | 1,65 | 1,72 | 1,64 | 1,71 | 0,88% | - |
| 19.12.2024 | 1,74 | 1,74 | 1,69 | 1,70 | -2,02% | - |
| 18.12.2024 | 1,68 | 1,74 | 1,68 | 1,73 | 0,29% | - |
| 17.12.2024 | 1,71 | 1,73 | 1,68 | 1,73 | 1,17% | - |
| 16.12.2024 | 1,64 | 1,74 | 1,64 | 1,71 | 1,79% | - |
| 13.12.2024 | 1,66 | 1,76 | 1,66 | 1,68 | -1,18% | - |
| 12.12.2024 | 1,68 | 1,76 | 1,68 | 1,70 | -1,45% | - |
| 11.12.2024 | 1,72 | 1,76 | 1,71 | 1,72 | 0,29% | - |
| 10.12.2024 | 1,65 | 1,75 | 1,65 | 1,72 | 1,78% | - |
| 09.12.2024 | 1,65 | 1,77 | 1,63 | 1,69 | -0,30% | - |
| 06.12.2024 | 1,67 | 1,72 | 1,66 | 1,69 | 1,20% | - |
| 05.12.2024 | 1,61 | 1,71 | 1,61 | 1,67 | 1,52% | - |
| 04.12.2024 | 1,59 | 1,68 | 1,59 | 1,65 | 0,92% | - |
| 03.12.2024 | 1,61 | 1,68 | 1,61 | 1,63 | 1,24% | - |
| 02.12.2024 | 1,63 | 1,67 | 1,60 | 1,61 | -0,31% | - |
| 29.11.2024 | 1,61 | 1,68 | 1,57 | 1,62 | 0,31% | - |
| 28.11.2024 | 1,60 | 1,66 | 1,60 | 1,61 | 0,94% | - |
| 27.11.2024 | 1,56 | 1,62 | 1,55 | 1,60 | 0,31% | - |
| 26.11.2024 | 1,62 | 1,67 | 1,59 | 1,59 | -3,34% | - |
| 25.11.2024 | 1,60 | 1,67 | 1,60 | 1,65 | 0,61% | - |
| 22.11.2024 | 1,59 | 1,69 | 1,59 | 1,64 | 0,93% | - |
| 21.11.2024 | 1,59 | 1,72 | 1,59 | 1,62 | -0,61% | - |
| 20.11.2024 | 1,59 | 1,66 | 1,59 | 1,63 | 0,62% | - |
| 19.11.2024 | 1,59 | 1,70 | 1,59 | 1,62 | 0,00% | - |
| 18.11.2024 | 1,64 | 1,71 | 1,59 | 1,62 | -0,61% | - |