2,050€
1,49%
Echtzeit-Aktienkurs ELEMENTIS PLC LS-,05
Bid:
Ask:
Aktienkurse zur ELEMENTIS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,07 | 2,11 | 2,05 | 2,05 | 1,49% | - |
| 08.09.2026 | 2,07 | 2,12 | 2,02 | 2,02 | -2,42% | - |
| 07.09.2026 | 2,08 | 2,09 | 2,07 | 2,07 | 0,00% | - |
| 04.09.2026 | 2,05 | 2,12 | 2,05 | 2,07 | 0,98% | - |
| 03.09.2026 | 2,06 | 2,07 | 2,04 | 2,05 | 0,24% | - |
| 02.09.2026 | 2,03 | 2,06 | 2,03 | 2,05 | 0,00% | - |
| 01.09.2026 | 2,06 | 2,09 | 2,05 | 2,05 | 0,00% | - |
| 31.08.2026 | 2,05 | 2,06 | 2,05 | 2,05 | -0,24% | - |
| 28.08.2026 | 2,05 | 2,12 | 2,05 | 2,05 | 0,00% | - |
| 27.08.2026 | 2,10 | 2,12 | 2,05 | 2,05 | -2,84% | - |
| 26.08.2026 | 2,11 | 2,14 | 2,08 | 2,11 | 0,00% | - |
| 25.08.2026 | 2,10 | 2,12 | 2,09 | 2,11 | 3,43% | - |
| 24.08.2026 | 2,10 | 2,17 | 2,04 | 2,04 | -0,97% | - |
| 21.08.2026 | 2,10 | 2,12 | 2,06 | 2,06 | 0,98% | - |
| 20.08.2026 | 2,10 | 2,11 | 2,04 | 2,04 | -3,32% | - |
| 19.08.2026 | 2,12 | 2,13 | 2,09 | 2,11 | 2,43% | - |
| 18.08.2026 | 2,12 | 2,13 | 2,06 | 2,06 | 0,00% | - |
| 17.08.2026 | 2,16 | 2,16 | 2,06 | 2,06 | -1,90% | - |
| 14.08.2026 | 2,14 | 2,19 | 2,10 | 2,10 | 0,96% | - |
| 13.08.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -1,89% | - |
| 12.08.2026 | 2,21 | 2,23 | 2,12 | 2,12 | -0,93% | - |
| 11.08.2026 | 2,21 | 2,21 | 2,14 | 2,14 | 0,00% | - |
| 10.08.2026 | 2,21 | 2,22 | 2,14 | 2,14 | 0,00% | - |
| 07.08.2026 | 2,21 | 2,24 | 2,14 | 2,14 | 0,00% | - |
| 06.08.2026 | 2,14 | 2,20 | 2,13 | 2,14 | 2,88% | - |
| 05.08.2026 | 2,10 | 2,13 | 2,08 | 2,08 | 1,96% | - |
| 04.08.2026 | 2,08 | 2,11 | 2,04 | 2,04 | -2,39% | - |
| 03.08.2026 | 2,08 | 2,12 | 2,08 | 2,09 | 0,48% | - |
| 31.07.2026 | 2,10 | 2,13 | 2,08 | 2,08 | -0,48% | - |
| 30.07.2026 | 2,05 | 2,17 | 2,05 | 2,09 | 1,46% | - |
| 29.07.2026 | 2,00 | 2,08 | 2,00 | 2,06 | 5,64% | - |
| 28.07.2026 | 1,99 | 2,01 | 1,95 | 1,95 | 0,00% | - |
| 27.07.2026 | 2,00 | 2,01 | 1,95 | 1,95 | -2,50% | - |
| 24.07.2026 | 1,98 | 2,02 | 1,96 | 2,00 | 1,27% | - |
| 23.07.2026 | 1,96 | 2,01 | 1,96 | 1,98 | -1,00% | - |
| 22.07.2026 | 1,93 | 2,02 | 1,93 | 2,00 | 2,84% | 10.400,00 |
| 21.07.2026 | 1,92 | 1,95 | 1,88 | 1,94 | 3,74% | - |
| 20.07.2026 | 1,91 | 1,93 | 1,87 | 1,87 | -1,84% | - |
| 17.07.2026 | 1,93 | 1,93 | 1,90 | 1,91 | -1,04% | - |
| 16.07.2026 | 1,89 | 1,93 | 1,88 | 1,93 | 5,19% | - |
| 15.07.2026 | 1,86 | 1,89 | 1,83 | 1,83 | 1,10% | - |
| 14.07.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -1,90% | - |
| 13.07.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -0,81% | - |
| 10.07.2026 | 1,83 | 1,87 | 1,83 | 1,86 | 1,64% | - |
| 09.07.2026 | 1,77 | 1,87 | 1,77 | 1,83 | 2,81% | - |
| 08.07.2026 | 1,85 | 1,86 | 1,78 | 1,78 | -1,66% | - |
| 07.07.2026 | 1,85 | 1,89 | 1,81 | 1,81 | -2,43% | - |
| 06.07.2026 | 1,88 | 1,89 | 1,86 | 1,86 | -1,59% | - |
| 03.07.2026 | 1,87 | 1,89 | 1,86 | 1,89 | 1,62% | - |
| 02.07.2026 | 1,85 | 1,87 | 1,84 | 1,86 | 0,00% | - |
| 01.07.2026 | 1,80 | 1,86 | 1,77 | 1,86 | 2,77% | - |
| 30.06.2026 | 1,80 | 1,84 | 1,80 | 1,81 | 0,28% | - |
| 29.06.2026 | 1,83 | 1,84 | 1,79 | 1,80 | 1,12% | - |
| 26.06.2026 | 1,85 | 1,86 | 1,78 | 1,78 | -4,04% | - |
| 25.06.2026 | 1,83 | 1,87 | 1,81 | 1,86 | 4,21% | - |
| 24.06.2026 | 1,81 | 1,84 | 1,78 | 1,78 | -1,39% | - |
| 23.06.2026 | 1,83 | 1,85 | 1,78 | 1,81 | -1,37% | - |
| 22.06.2026 | 1,82 | 1,85 | 1,81 | 1,83 | 3,39% | - |
| 19.06.2026 | 1,81 | 1,86 | 1,77 | 1,77 | 0,00% | 12.476,00 |
| 18.06.2026 | 1,82 | 1,87 | 1,77 | 1,77 | -3,28% | - |
| 17.06.2026 | 1,82 | 1,83 | 1,81 | 1,83 | 0,27% | - |
| 16.06.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,55% | - |
| 15.06.2026 | 1,81 | 1,84 | 1,80 | 1,82 | 1,11% | - |
| 12.06.2026 | 1,79 | 1,84 | 1,77 | 1,80 | 0,00% | - |
| 11.06.2026 | 1,80 | 1,81 | 1,76 | 1,80 | 0,28% | - |
| 10.06.2026 | 1,75 | 1,81 | 1,75 | 1,79 | 2,29% | - |
| 09.06.2026 | 1,74 | 1,77 | 1,72 | 1,75 | 1,16% | - |
| 08.06.2026 | 1,74 | 1,74 | 1,71 | 1,73 | -0,86% | - |
| 05.06.2026 | 1,77 | 1,81 | 1,75 | 1,75 | -1,13% | - |
| 04.06.2026 | 1,79 | 1,80 | 1,73 | 1,77 | 1,44% | - |
| 03.06.2026 | 1,83 | 1,83 | 1,74 | 1,74 | -4,92% | - |
| 02.06.2026 | 1,77 | 1,90 | 1,77 | 1,83 | 3,68% | - |
| 01.06.2026 | 1,79 | 1,79 | 1,75 | 1,77 | -1,40% | - |
| 29.05.2026 | 1,77 | 1,81 | 1,76 | 1,79 | 1,42% | - |
| 28.05.2026 | 1,78 | 1,79 | 1,76 | 1,77 | -1,12% | - |
| 27.05.2026 | 1,76 | 1,82 | 1,75 | 1,79 | 1,71% | - |
| 26.05.2026 | 1,77 | 1,80 | 1,75 | 1,76 | -0,57% | - |
| 25.05.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,28% | - |
| 22.05.2026 | 1,73 | 1,77 | 1,72 | 1,76 | 2,03% | - |
| 21.05.2026 | 1,72 | 1,74 | 1,70 | 1,73 | 0,58% | - |
| 20.05.2026 | 1,70 | 1,73 | 1,68 | 1,72 | 1,48% | - |
| 19.05.2026 | 1,71 | 1,73 | 1,69 | 1,69 | -1,17% | - |
| 18.05.2026 | 1,66 | 1,71 | 1,66 | 1,71 | 2,09% | - |
| 15.05.2026 | 1,67 | 1,68 | 1,66 | 1,68 | -0,59% | - |
| 14.05.2026 | 1,69 | 1,73 | 1,69 | 1,69 | 0,00% | - |
| 13.05.2026 | 1,67 | 1,70 | 1,66 | 1,69 | 1,51% | - |
| 12.05.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 11.05.2026 | 1,70 | 1,71 | 1,69 | 1,69 | -0,29% | - |
| 08.05.2026 | 1,68 | 1,71 | 1,67 | 1,70 | 1,19% | - |
| 07.05.2026 | 1,71 | 1,76 | 1,67 | 1,68 | 0,30% | - |
| 06.05.2026 | 1,70 | 1,75 | 1,67 | 1,67 | -1,76% | - |
| 05.05.2026 | 1,73 | 1,74 | 1,69 | 1,70 | -1,16% | - |
| 04.05.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -0,58% | - |
| 30.04.2026 | 1,72 | 1,75 | 1,70 | 1,73 | 2,37% | - |
| 29.04.2026 | 1,77 | 1,84 | 1,69 | 1,69 | -3,43% | - |
| 28.04.2026 | 1,78 | 1,79 | 1,75 | 1,75 | -1,69% | - |
| 27.04.2026 | 1,77 | 1,82 | 1,76 | 1,78 | 2,30% | - |
| 24.04.2026 | 1,81 | 1,81 | 1,74 | 1,74 | -3,33% | - |
| 23.04.2026 | 1,80 | 1,85 | 1,78 | 1,80 | 0,00% | - |
| 22.04.2026 | 1,81 | 1,83 | 1,79 | 1,80 | 2,86% | - |