24,985$
-3,42%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,77 | 25,92 | 24,84 | 24,98 | -3,44% | 1.339.340,00 |
| 05.09.2024 | 25,53 | 25,94 | 25,52 | 25,87 | 1,29% | 1.010.076,00 |
| 04.09.2024 | 25,57 | 25,92 | 25,53 | 25,54 | -0,55% | 936.836,00 |
| 03.09.2024 | 26,33 | 26,54 | 25,56 | 25,68 | -3,96% | 1.424.931,00 |
| 30.08.2024 | 26,58 | 26,85 | 26,36 | 26,74 | 0,87% | 1.021.932,00 |
| 29.08.2024 | 26,45 | 26,78 | 26,23 | 26,51 | 1,07% | 810.363,00 |
| 28.08.2024 | 25,97 | 26,28 | 25,97 | 26,23 | 0,42% | 625.069,00 |
| 27.08.2024 | 25,93 | 26,17 | 25,70 | 26,12 | 0,46% | 1.018.947,00 |
| 26.08.2024 | 26,43 | 26,57 | 25,98 | 26,00 | -0,88% | 700.928,00 |
| 23.08.2024 | 25,64 | 26,23 | 25,55 | 26,23 | 3,15% | 1.458.034,00 |
| 22.08.2024 | 25,81 | 25,89 | 25,42 | 25,43 | -1,59% | 982.747,00 |
| 21.08.2024 | 25,59 | 25,86 | 25,45 | 25,84 | 1,89% | 983.895,00 |
| 20.08.2024 | 25,63 | 25,89 | 25,34 | 25,36 | -1,09% | 803.062,00 |
| 19.08.2024 | 25,63 | 25,77 | 25,51 | 25,64 | 0,35% | 846.606,00 |
| 16.08.2024 | 25,86 | 25,90 | 25,45 | 25,55 | -1,39% | 1.657.442,00 |
| 15.08.2024 | 26,02 | 26,12 | 25,77 | 25,91 | 1,41% | 1.298.427,00 |
| 14.08.2024 | 25,62 | 25,74 | 25,33 | 25,55 | -0,08% | 869.591,00 |
| 13.08.2024 | 25,37 | 25,66 | 25,26 | 25,57 | 1,87% | 1.395.642,00 |
| 12.08.2024 | 25,19 | 25,35 | 24,95 | 25,10 | -0,55% | 937.934,00 |
| 09.08.2024 | 24,96 | 25,27 | 24,83 | 25,24 | 1,08% | 957.417,00 |
| 08.08.2024 | 24,75 | 25,00 | 24,44 | 24,97 | 3,01% | 1.172.997,00 |
| 07.08.2024 | 24,89 | 24,91 | 24,08 | 24,24 | -1,22% | 1.806.409,00 |
| 06.08.2024 | 24,45 | 25,07 | 24,39 | 24,54 | 0,57% | 1.306.737,00 |
| 05.08.2024 | 24,07 | 24,70 | 23,69 | 24,40 | -2,98% | 1.408.110,00 |
| 02.08.2024 | 25,37 | 25,37 | 24,61 | 25,15 | -3,82% | 1.720.569,00 |
| 01.08.2024 | 26,81 | 27,13 | 25,88 | 26,15 | -2,97% | 1.317.071,00 |
| 31.07.2024 | 26,88 | 27,39 | 26,70 | 26,95 | 3,26% | 2.708.706,00 |
| 30.07.2024 | 26,11 | 27,20 | 25,81 | 26,10 | -3,05% | 1.937.968,00 |
| 29.07.2024 | 27,05 | 27,16 | 26,78 | 26,92 | -0,04% | 1.662.242,00 |
| 26.07.2024 | 26,83 | 27,21 | 26,74 | 26,93 | 1,62% | 1.368.006,00 |
| 25.07.2024 | 26,75 | 27,10 | 26,40 | 26,50 | -0,82% | 1.490.671,00 |
| 24.07.2024 | 27,53 | 27,62 | 26,70 | 26,72 | -3,40% | 766.402,00 |
| 23.07.2024 | 27,60 | 27,81 | 27,40 | 27,66 | 0,22% | 990.077,00 |
| 22.07.2024 | 27,06 | 27,63 | 27,00 | 27,60 | 2,41% | 1.079.911,00 |
| 19.07.2024 | 26,69 | 27,07 | 26,60 | 26,95 | 0,90% | 1.320.246,00 |
| 18.07.2024 | 27,36 | 27,74 | 26,59 | 26,71 | -2,23% | 1.639.956,00 |
| 17.07.2024 | 28,32 | 28,43 | 27,29 | 27,32 | -4,41% | 1.678.190,00 |
| 16.07.2024 | 27,80 | 28,69 | 27,73 | 28,58 | 3,21% | 1.565.487,00 |
| 15.07.2024 | 28,10 | 28,19 | 27,68 | 27,69 | -1,49% | 1.351.042,00 |
| 12.07.2024 | 27,96 | 28,32 | 27,87 | 28,11 | 1,12% | 1.059.529,00 |
| 11.07.2024 | 27,92 | 28,08 | 27,78 | 27,80 | 1,09% | 1.389.998,00 |
| 10.07.2024 | 27,22 | 27,58 | 27,18 | 27,50 | 1,18% | 1.144.815,00 |
| 09.07.2024 | 27,38 | 27,48 | 27,07 | 27,18 | -0,73% | 768.612,00 |
| 08.07.2024 | 27,16 | 27,55 | 27,09 | 27,38 | 1,11% | 1.091.373,00 |
| 05.07.2024 | 26,79 | 27,16 | 26,68 | 27,08 | 0,59% | 2.008.262,00 |
| 03.07.2024 | 27,18 | 27,30 | 26,85 | 26,92 | -0,59% | 505.620,00 |
| 02.07.2024 | 26,80 | 27,13 | 26,73 | 27,08 | 0,89% | 906.898,00 |
| 01.07.2024 | 27,21 | 27,34 | 26,64 | 26,84 | -1,03% | 1.116.625,00 |
| 28.06.2024 | 26,94 | 27,37 | 26,81 | 27,12 | 1,04% | 2.241.944,00 |
| 27.06.2024 | 26,98 | 27,04 | 26,76 | 26,84 | -0,70% | 890.698,00 |
| 26.06.2024 | 26,71 | 27,13 | 26,68 | 27,03 | 1,20% | 1.329.989,00 |
| 25.06.2024 | 26,85 | 26,95 | 26,66 | 26,71 | -0,60% | 1.608.296,00 |
| 24.06.2024 | 27,43 | 27,55 | 26,85 | 26,87 | -1,29% | 2.405.691,00 |
| 21.06.2024 | 27,23 | 27,36 | 26,97 | 27,22 | -0,33% | 2.074.215,00 |
| 20.06.2024 | 27,76 | 27,81 | 27,24 | 27,31 | -1,94% | 2.080.624,00 |
| 18.06.2024 | 27,18 | 27,86 | 26,94 | 27,85 | 2,81% | 2.291.653,00 |
| 17.06.2024 | 26,53 | 27,18 | 26,22 | 27,09 | 2,38% | 1.697.209,00 |
| 14.06.2024 | 26,30 | 26,53 | 26,00 | 26,46 | -1,08% | 1.695.835,00 |
| 13.06.2024 | 27,07 | 27,08 | 26,26 | 26,75 | -0,74% | 2.449.579,00 |
| 12.06.2024 | 25,96 | 27,01 | 25,58 | 26,95 | 13,57% | 5.406.645,00 |
| 11.06.2024 | 23,56 | 23,75 | 23,46 | 23,73 | 0,38% | 786.702,00 |
| 10.06.2024 | 23,32 | 23,78 | 23,30 | 23,64 | 0,51% | 983.091,00 |
| 07.06.2024 | 23,39 | 23,70 | 23,37 | 23,52 | -0,59% | 987.875,00 |
| 06.06.2024 | 23,91 | 23,99 | 23,61 | 23,66 | -1,05% | 1.164.093,00 |
| 05.06.2024 | 23,24 | 23,96 | 23,18 | 23,91 | 3,24% | 1.097.581,00 |
| 04.06.2024 | 23,51 | 23,63 | 23,13 | 23,16 | -2,44% | 1.614.659,00 |
| 03.06.2024 | 24,17 | 24,31 | 23,68 | 23,74 | -1,21% | 1.246.101,00 |
| 31.05.2024 | 23,88 | 24,04 | 23,68 | 24,03 | 0,46% | 1.793.809,00 |
| 30.05.2024 | 23,83 | 24,06 | 23,80 | 23,92 | 0,72% | 1.048.510,00 |
| 29.05.2024 | 23,81 | 23,92 | 23,67 | 23,75 | -1,33% | 993.402,00 |
| 28.05.2024 | 24,49 | 24,67 | 24,04 | 24,07 | -1,15% | 1.335.774,00 |
| 24.05.2024 | 24,07 | 24,37 | 24,00 | 24,35 | 1,97% | 1.518.281,00 |
| 23.05.2024 | 24,02 | 24,17 | 23,79 | 23,88 | 0,21% | 1.416.291,00 |
| 22.05.2024 | 23,95 | 24,11 | 23,71 | 23,83 | -1,20% | 1.089.190,00 |
| 21.05.2024 | 23,81 | 24,13 | 23,77 | 24,12 | 1,13% | 1.483.767,00 |
| 20.05.2024 | 23,80 | 24,03 | 23,76 | 23,85 | 0,21% | 1.171.974,00 |
| 17.05.2024 | 23,77 | 23,97 | 23,74 | 23,80 | 0,34% | 1.270.220,00 |
| 16.05.2024 | 23,79 | 23,89 | 23,70 | 23,72 | -0,25% | 747.336,00 |
| 15.05.2024 | 23,92 | 24,01 | 23,68 | 23,78 | 0,38% | 2.042.490,00 |
| 14.05.2024 | 23,90 | 23,92 | 23,59 | 23,69 | -0,34% | 951.921,00 |
| 13.05.2024 | 24,06 | 24,09 | 23,77 | 23,77 | -0,67% | 721.833,00 |
| 10.05.2024 | 24,09 | 24,14 | 23,86 | 23,93 | -0,29% | 753.961,00 |
| 09.05.2024 | 23,87 | 24,10 | 23,76 | 24,00 | 0,88% | 999.380,00 |
| 08.05.2024 | 23,80 | 24,03 | 23,76 | 23,79 | -0,88% | 1.874.168,00 |
| 07.05.2024 | 23,91 | 24,23 | 23,91 | 24,00 | 0,59% | 1.002.828,00 |
| 06.05.2024 | 24,00 | 24,03 | 23,71 | 23,86 | 0,17% | 1.149.248,00 |
| 03.05.2024 | 23,97 | 24,04 | 23,75 | 23,82 | 0,93% | 1.279.326,00 |
| 02.05.2024 | 23,62 | 23,79 | 23,35 | 23,60 | 1,20% | 804.935,00 |
| 01.05.2024 | 23,38 | 23,94 | 23,31 | 23,32 | 0,82% | 1.204.590,00 |
| 30.04.2024 | 23,84 | 24,07 | 23,10 | 23,13 | -4,22% | 1.951.189,00 |
| 29.04.2024 | 24,02 | 24,21 | 23,96 | 24,15 | 1,26% | 2.457.712,00 |
| 26.04.2024 | 23,86 | 23,98 | 23,72 | 23,85 | 0,72% | 1.579.320,00 |
| 25.04.2024 | 23,66 | 23,79 | 23,45 | 23,68 | -0,59% | 1.895.825,00 |
| 24.04.2024 | 23,96 | 24,07 | 23,56 | 23,82 | -0,67% | 1.391.312,00 |
| 23.04.2024 | 23,58 | 24,09 | 23,50 | 23,98 | 1,18% | 915.382,00 |
| 22.04.2024 | 23,70 | 23,86 | 23,43 | 23,70 | -0,29% | 1.336.513,00 |
| 19.04.2024 | 23,65 | 23,81 | 23,45 | 23,77 | 0,59% | 1.030.915,00 |
| 18.04.2024 | 23,89 | 23,91 | 23,49 | 23,63 | -0,59% | 1.083.475,00 |
| 17.04.2024 | 24,30 | 24,35 | 23,77 | 23,77 | -1,29% | 1.196.943,00 |
| 16.04.2024 | 24,29 | 24,37 | 23,96 | 24,08 | -1,51% | 1.410.006,00 |