35,040$
-1,88%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,10 | 35,28 | 34,86 | 35,09 | -1,74% | 1,00 |
| 26.02.2026 | 36,13 | 36,49 | 35,56 | 35,71 | -0,50% | 2.875.604,00 |
| 25.02.2026 | 36,68 | 36,68 | 35,32 | 35,89 | -2,23% | 3.691.187,00 |
| 24.02.2026 | 36,32 | 37,74 | 36,18 | 36,71 | 1,49% | 3.889.214,00 |
| 23.02.2026 | 34,92 | 36,20 | 34,62 | 36,17 | 2,06% | 3.449.589,00 |
| 20.02.2026 | 35,13 | 36,38 | 34,61 | 35,44 | -0,17% | 4.855.326,00 |
| 19.02.2026 | 33,71 | 35,76 | 33,62 | 35,50 | 5,37% | 4.952.355,00 |
| 18.02.2026 | 34,29 | 35,18 | 32,04 | 33,69 | 4,27% | 5.797.439,00 |
| 17.02.2026 | 32,07 | 32,47 | 31,77 | 32,31 | -0,15% | 4.037.588,00 |
| 13.02.2026 | 32,04 | 32,66 | 31,63 | 32,36 | 0,75% | 2.298.778,00 |
| 12.02.2026 | 32,68 | 33,34 | 31,48 | 32,12 | -0,93% | 2.590.637,00 |
| 11.02.2026 | 32,12 | 32,85 | 31,69 | 32,42 | 0,56% | 3.523.630,00 |
| 10.02.2026 | 31,11 | 32,53 | 31,02 | 32,24 | 4,30% | 3.899.982,00 |
| 09.02.2026 | 29,70 | 30,94 | 29,65 | 30,91 | 3,24% | 2.872.208,00 |
| 06.02.2026 | 28,45 | 29,98 | 28,33 | 29,94 | 6,97% | 2.191.993,00 |
| 05.02.2026 | 29,89 | 30,85 | 27,90 | 27,99 | -6,39% | 2.928.972,00 |
| 04.02.2026 | 29,32 | 30,27 | 29,06 | 29,90 | 3,35% | 3.181.585,00 |
| 03.02.2026 | 29,84 | 30,28 | 28,43 | 28,93 | -2,23% | 2.895.093,00 |
| 02.02.2026 | 28,88 | 29,68 | 28,83 | 29,59 | 1,68% | 1.940.058,00 |
| 30.01.2026 | 29,48 | 29,96 | 28,85 | 29,10 | -2,38% | 1.582.377,00 |
| 29.01.2026 | 30,11 | 30,26 | 29,07 | 29,81 | -0,27% | 1.580.862,00 |
| 28.01.2026 | 29,53 | 30,21 | 29,35 | 29,89 | 2,05% | 2.624.205,00 |
| 27.01.2026 | 29,60 | 29,81 | 29,17 | 29,29 | -0,71% | 1.508.556,00 |
| 26.01.2026 | 29,02 | 29,66 | 28,93 | 29,50 | 2,82% | 2.126.008,00 |
| 23.01.2026 | 28,96 | 29,07 | 28,56 | 28,69 | -1,17% | 1.032.892,00 |
| 22.01.2026 | 29,59 | 29,88 | 28,97 | 29,03 | -0,79% | 1.797.200,00 |
| 21.01.2026 | 29,05 | 29,42 | 28,64 | 29,26 | 2,96% | 1.584.785,00 |
| 20.01.2026 | 28,82 | 29,26 | 28,41 | 28,42 | -3,60% | 2.068.783,00 |
| 16.01.2026 | 29,50 | 29,75 | 29,12 | 29,48 | 0,34% | 1.767.978,00 |
| 15.01.2026 | 28,52 | 29,62 | 28,41 | 29,38 | 4,59% | 2.952.174,00 |
| 14.01.2026 | 28,27 | 28,55 | 27,86 | 28,09 | -0,57% | 1.625.270,00 |
| 13.01.2026 | 28,49 | 28,65 | 28,06 | 28,25 | -0,18% | 1.220.374,00 |
| 12.01.2026 | 27,96 | 28,38 | 27,74 | 28,30 | 0,89% | 1.552.058,00 |
| 09.01.2026 | 27,77 | 28,13 | 27,45 | 28,05 | 1,78% | 2.290.929,00 |
| 08.01.2026 | 27,68 | 28,04 | 27,30 | 27,56 | -1,32% | 2.868.957,00 |
| 07.01.2026 | 27,57 | 27,98 | 27,22 | 27,93 | 1,38% | 2.769.716,00 |
| 06.01.2026 | 26,45 | 27,56 | 26,44 | 27,55 | 3,96% | 2.619.322,00 |
| 05.01.2026 | 25,85 | 26,84 | 25,83 | 26,50 | 2,16% | 1.652.594,00 |