1,770€
-1,12%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 1,82 | 1,85 | 1,75 | 1,75 | -3,58% | - |
| 20.04.2026 | 1,85 | 1,85 | 1,80 | 1,82 | 1,40% | - |
| 17.04.2026 | 1,80 | 1,84 | 1,78 | 1,79 | 2,87% | - |
| 16.04.2026 | 1,80 | 1,83 | 1,74 | 1,74 | -3,06% | - |
| 15.04.2026 | 1,83 | 1,84 | 1,79 | 1,80 | -1,91% | - |
| 14.04.2026 | 1,82 | 1,85 | 1,81 | 1,83 | -3,43% | - |
| 13.04.2026 | 1,87 | 1,93 | 1,82 | 1,90 | 4,12% | - |
| 10.04.2026 | 1,83 | 1,87 | 1,82 | 1,82 | -0,27% | - |
| 09.04.2026 | 1,83 | 1,83 | 1,77 | 1,83 | -0,27% | - |
| 08.04.2026 | 1,81 | 1,85 | 1,73 | 1,83 | 6,09% | - |
| 07.04.2026 | 1,77 | 1,78 | 1,72 | 1,73 | -2,27% | - |
| 02.04.2026 | 1,72 | 1,78 | 1,72 | 1,77 | 0,00% | - |
| 01.04.2026 | 1,73 | 1,79 | 1,73 | 1,77 | 2,02% | - |
| 31.03.2026 | 1,75 | 1,77 | 1,72 | 1,73 | 2,98% | - |
| 30.03.2026 | 1,72 | 1,73 | 1,68 | 1,68 | -2,04% | - |
| 27.03.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -1,15% | - |
| 26.03.2026 | 1,75 | 1,77 | 1,73 | 1,74 | -0,57% | - |
| 25.03.2026 | 1,71 | 1,77 | 1,69 | 1,75 | 4,49% | - |
| 24.03.2026 | 1,70 | 1,72 | 1,67 | 1,67 | -2,05% | - |
| 23.03.2026 | 1,65 | 1,74 | 1,63 | 1,71 | 2,10% | - |
| 20.03.2026 | 1,70 | 1,73 | 1,67 | 1,67 | -1,47% | - |
| 19.03.2026 | 1,78 | 1,79 | 1,70 | 1,70 | -5,04% | - |
| 18.03.2026 | 1,82 | 1,83 | 1,78 | 1,79 | -0,83% | - |
| 17.03.2026 | 1,75 | 1,82 | 1,73 | 1,80 | 1,69% | - |
| 16.03.2026 | 1,80 | 1,80 | 1,75 | 1,77 | -0,28% | - |
| 13.03.2026 | 1,79 | 1,82 | 1,76 | 1,78 | -0,84% | - |
| 12.03.2026 | 1,79 | 1,83 | 1,78 | 1,79 | -0,56% | - |
| 11.03.2026 | 1,79 | 1,82 | 1,75 | 1,80 | 1,12% | - |
| 10.03.2026 | 1,70 | 1,80 | 1,70 | 1,78 | 4,40% | - |
| 09.03.2026 | 1,77 | 1,78 | 1,70 | 1,71 | -3,94% | - |
| 06.03.2026 | 1,87 | 1,87 | 1,75 | 1,78 | -4,57% | - |
| 05.03.2026 | 1,86 | 1,94 | 1,84 | 1,86 | -0,27% | - |
| 04.03.2026 | 1,84 | 1,89 | 1,83 | 1,87 | 0,27% | - |
| 03.03.2026 | 1,88 | 1,91 | 1,84 | 1,86 | -2,36% | - |
| 02.03.2026 | 1,91 | 1,92 | 1,86 | 1,91 | -0,52% | - |
| 27.02.2026 | 1,94 | 1,94 | 1,90 | 1,92 | -1,03% | - |
| 26.02.2026 | 1,94 | 1,96 | 1,93 | 1,94 | -0,77% | - |
| 25.02.2026 | 2,00 | 2,00 | 1,94 | 1,95 | -2,01% | - |
| 24.02.2026 | 1,92 | 2,01 | 1,92 | 1,99 | 3,92% | - |
| 23.02.2026 | 1,95 | 1,95 | 1,91 | 1,92 | -0,52% | - |
| 20.02.2026 | 1,94 | 1,97 | 1,90 | 1,93 | 0,00% | - |
| 19.02.2026 | 1,96 | 1,98 | 1,88 | 1,93 | -1,28% | - |
| 18.02.2026 | 1,97 | 2,00 | 1,95 | 1,95 | -1,02% | - |
| 17.02.2026 | 1,95 | 1,98 | 1,93 | 1,97 | 0,77% | - |
| 16.02.2026 | 1,98 | 1,99 | 1,94 | 1,96 | -0,76% | - |
| 13.02.2026 | 1,98 | 1,98 | 1,92 | 1,97 | 2,60% | - |
| 12.02.2026 | 1,99 | 2,06 | 1,92 | 1,92 | -3,52% | - |
| 11.02.2026 | 1,98 | 2,00 | 1,97 | 1,99 | 0,76% | - |
| 10.02.2026 | 1,94 | 1,99 | 1,93 | 1,98 | 1,54% | - |
| 09.02.2026 | 1,94 | 1,98 | 1,92 | 1,95 | 2,91% | - |
| 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% | - |