1,810€
0,56%
Echtzeit-Aktienkurs ELEMENTIS PLC LS-,05
Bid:
Ask:
Aktienkurse zur ELEMENTIS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,61 | 1,69 | 1,61 | 1,63 | -0,91% | - |
| 14.11.2024 | 1,61 | 1,68 | 1,60 | 1,65 | 1,54% | - |
| 13.11.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 1,25% | - |
| 12.11.2024 | 1,62 | 1,66 | 1,55 | 1,60 | -3,61% | - |
| 11.11.2024 | 1,63 | 1,67 | 1,60 | 1,66 | 2,79% | - |
| 08.11.2024 | 1,62 | 1,64 | 1,59 | 1,62 | 0,00% | - |
| 07.11.2024 | 1,55 | 1,65 | 1,55 | 1,62 | 4,19% | - |
| 06.11.2024 | 1,57 | 1,61 | 1,54 | 1,55 | -0,64% | - |
| 05.11.2024 | 1,53 | 1,62 | 1,53 | 1,56 | -0,64% | - |
| 04.11.2024 | 1,60 | 1,64 | 1,54 | 1,57 | -1,26% | - |
| 01.11.2024 | 1,56 | 1,61 | 1,56 | 1,59 | -0,31% | - |
| 31.10.2024 | 1,67 | 1,67 | 1,58 | 1,60 | -4,20% | - |
| 30.10.2024 | 1,68 | 1,72 | 1,66 | 1,67 | -1,48% | - |
| 29.10.2024 | 1,68 | 1,73 | 1,68 | 1,69 | 0,90% | - |
| 28.10.2024 | 1,64 | 1,75 | 1,62 | 1,68 | 0,00% | - |
| 25.10.2024 | 1,66 | 1,74 | 1,63 | 1,68 | 0,60% | - |
| 24.10.2024 | 1,66 | 1,71 | 1,66 | 1,67 | -1,48% | - |
| 23.10.2024 | 1,66 | 1,75 | 1,66 | 1,69 | -0,29% | - |
| 22.10.2024 | 1,66 | 1,72 | 1,66 | 1,70 | -0,29% | - |
| 21.10.2024 | 1,70 | 1,75 | 1,70 | 1,70 | -2,02% | - |
| 18.10.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 1,17% | - |
| 17.10.2024 | 1,72 | 1,74 | 1,69 | 1,72 | -0,29% | - |
| 16.10.2024 | 1,70 | 1,79 | 1,70 | 1,72 | -0,86% | - |
| 15.10.2024 | 1,70 | 1,78 | 1,70 | 1,74 | -0,29% | - |
| 14.10.2024 | 1,72 | 1,81 | 1,72 | 1,74 | -0,85% | - |
| 11.10.2024 | 1,76 | 1,80 | 1,75 | 1,76 | -0,28% | - |
| 10.10.2024 | 1,78 | 1,83 | 1,76 | 1,76 | -1,40% | - |
| 09.10.2024 | 1,73 | 1,82 | 1,73 | 1,79 | 1,13% | - |
| 08.10.2024 | 1,79 | 1,79 | 1,73 | 1,77 | -1,12% | - |
| 07.10.2024 | 1,75 | 1,82 | 1,75 | 1,79 | -0,56% | - |