1,660€
0,61%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 1,77 | 1,84 | 1,77 | 1,80 | 1,41% | - |
| 03.10.2024 | 1,76 | 1,82 | 1,76 | 1,77 | -1,94% | - |
| 02.10.2024 | 1,78 | 1,84 | 1,78 | 1,81 | -0,28% | - |
| 01.10.2024 | 1,97 | 2,06 | 1,78 | 1,81 | -8,12% | - |
| 30.09.2024 | 1,98 | 1,98 | 1,94 | 1,97 | 0,00% | - |
| 27.09.2024 | 1,93 | 1,99 | 1,93 | 1,97 | 2,07% | - |
| 26.09.2024 | 1,88 | 1,95 | 1,84 | 1,93 | 3,21% | - |
| 25.09.2024 | 1,87 | 1,93 | 1,83 | 1,87 | -2,09% | - |
| 24.09.2024 | 1,91 | 2,00 | 1,91 | 1,91 | -2,05% | - |
| 23.09.2024 | 1,99 | 1,99 | 1,92 | 1,95 | -0,26% | - |
| 20.09.2024 | 1,94 | 1,99 | 1,94 | 1,96 | -1,01% | - |
| 19.09.2024 | 1,91 | 2,02 | 1,91 | 1,98 | 3,40% | - |
| 18.09.2024 | 1,90 | 1,92 | 1,90 | 1,91 | 0,53% | - |
| 17.09.2024 | 1,88 | 1,94 | 1,88 | 1,90 | -0,78% | - |
| 16.09.2024 | 1,86 | 1,92 | 1,86 | 1,92 | 0,79% | - |
| 13.09.2024 | 1,85 | 1,91 | 1,85 | 1,90 | 0,53% | - |
| 12.09.2024 | 1,83 | 1,90 | 1,83 | 1,89 | 3,00% | - |
| 11.09.2024 | 1,80 | 1,88 | 1,80 | 1,84 | -0,27% | - |
| 10.09.2024 | 1,86 | 1,89 | 1,84 | 1,84 | -1,87% | - |
| 09.09.2024 | 1,81 | 1,88 | 1,81 | 1,88 | 2,46% | - |
| 06.09.2024 | 1,87 | 1,90 | 1,83 | 1,83 | -2,66% | - |
| 05.09.2024 | 1,85 | 1,90 | 1,85 | 1,88 | -0,53% | - |
| 04.09.2024 | 1,80 | 1,95 | 1,80 | 1,89 | -0,26% | - |
| 03.09.2024 | 1,89 | 1,98 | 1,88 | 1,90 | -2,07% | - |
| 02.09.2024 | 1,90 | 1,99 | 1,90 | 1,94 | 0,26% | - |
| 30.08.2024 | 1,89 | 1,96 | 1,89 | 1,93 | 2,12% | - |
| 29.08.2024 | 1,92 | 1,99 | 1,89 | 1,89 | -3,82% | - |
| 28.08.2024 | 1,94 | 1,97 | 1,92 | 1,97 | 1,81% | 1.000,00 |
| 27.08.2024 | 1,94 | 2,00 | 1,93 | 1,93 | -2,53% | - |
| 26.08.2024 | 1,98 | 2,00 | 1,98 | 1,98 | 0,25% | - |
| 23.08.2024 | 1,92 | 2,01 | 1,92 | 1,98 | 0,51% | - |
| 22.08.2024 | 1,95 | 1,97 | 1,92 | 1,97 | 1,03% | - |
| 21.08.2024 | 1,82 | 1,96 | 1,82 | 1,95 | 4,57% | 36.000,00 |
| 20.08.2024 | 1,89 | 1,94 | 1,86 | 1,86 | -1,59% | - |
| 19.08.2024 | 1,85 | 1,92 | 1,85 | 1,89 | -0,53% | - |
| 16.08.2024 | 1,90 | 1,91 | 1,82 | 1,90 | 0,26% | - |
| 15.08.2024 | 1,84 | 1,90 | 1,82 | 1,90 | 3,27% | - |
| 14.08.2024 | 1,81 | 1,90 | 1,81 | 1,84 | -0,54% | - |
| 13.08.2024 | 1,79 | 1,85 | 1,78 | 1,85 | 3,07% | - |
| 12.08.2024 | 1,75 | 1,79 | 1,74 | 1,79 | 1,99% | - |
| 09.08.2024 | 1,72 | 1,79 | 1,72 | 1,76 | 0,00% | - |
| 08.08.2024 | 1,74 | 1,77 | 1,71 | 1,76 | 0,57% | - |
| 07.08.2024 | 1,77 | 1,80 | 1,74 | 1,75 | -0,57% | - |
| 06.08.2024 | 1,75 | 1,82 | 1,72 | 1,76 | -1,40% | - |
| 05.08.2024 | 1,81 | 1,81 | 1,69 | 1,78 | -1,66% | - |