21,390$
1,09%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 21,18 | 21,59 | 21,01 | 21,41 | 1,18% | 1.336.124,00 |
| 02.06.2025 | 21,25 | 21,27 | 20,80 | 21,16 | -1,03% | 1.505.774,00 |
| 30.05.2025 | 21,78 | 21,78 | 21,16 | 21,38 | -2,11% | 1.440.266,00 |
| 29.05.2025 | 21,77 | 21,91 | 21,56 | 21,84 | 1,77% | 1.501.075,00 |
| 28.05.2025 | 22,00 | 22,05 | 21,41 | 21,46 | -2,85% | 1.121.959,00 |
| 27.05.2025 | 21,76 | 22,13 | 21,64 | 22,09 | 3,22% | 1.156.101,00 |
| 23.05.2025 | 21,01 | 21,55 | 20,99 | 21,40 | -0,88% | 974.086,00 |
| 22.05.2025 | 21,31 | 21,75 | 21,20 | 21,59 | 1,03% | 1.341.088,00 |
| 21.05.2025 | 21,92 | 22,01 | 21,30 | 21,37 | -3,65% | 2.479.397,00 |
| 20.05.2025 | 22,48 | 22,48 | 22,03 | 22,18 | -1,16% | 1.420.384,00 |
| 19.05.2025 | 22,01 | 22,47 | 21,77 | 22,44 | 0,45% | 1.626.183,00 |
| 16.05.2025 | 21,72 | 22,38 | 21,72 | 22,34 | 0,99% | 1.157.794,00 |
| 15.05.2025 | 22,03 | 22,18 | 21,81 | 22,12 | -0,76% | 1.032.426,00 |
| 14.05.2025 | 22,78 | 22,78 | 22,18 | 22,29 | -2,19% | 1.615.498,00 |
| 13.05.2025 | 22,77 | 23,13 | 22,70 | 22,79 | -0,22% | 1.807.022,00 |
| 12.05.2025 | 22,33 | 22,95 | 22,25 | 22,84 | 7,84% | 2.735.584,00 |
| 09.05.2025 | 21,33 | 21,44 | 20,97 | 21,18 | -0,70% | 1.457.107,00 |
| 08.05.2025 | 21,13 | 21,47 | 20,94 | 21,33 | 1,91% | 1.609.443,00 |
| 07.05.2025 | 20,77 | 21,01 | 20,61 | 20,93 | 1,01% | 2.753.290,00 |
| 06.05.2025 | 20,71 | 20,89 | 20,50 | 20,72 | -0,81% | 1.887.964,00 |
| 05.05.2025 | 20,89 | 21,01 | 20,69 | 20,89 | -0,85% | 2.073.817,00 |
| 02.05.2025 | 21,26 | 21,43 | 20,88 | 21,07 | 2,08% | 1.764.905,00 |
| 01.05.2025 | 20,53 | 20,93 | 20,43 | 20,64 | 1,13% | 2.229.050,00 |
| 30.04.2025 | 20,02 | 20,50 | 19,74 | 20,41 | 0,84% | 2.315.180,00 |
| 29.04.2025 | 20,08 | 20,44 | 19,96 | 20,24 | 1,00% | 2.179.234,00 |
| 28.04.2025 | 20,48 | 20,78 | 19,87 | 20,04 | -0,79% | 1.714.043,00 |
| 25.04.2025 | 20,11 | 20,60 | 20,07 | 20,20 | -1,61% | 2.366.600,00 |
| 24.04.2025 | 19,84 | 20,67 | 19,68 | 20,53 | 6,82% | 4.803.465,00 |
| 23.04.2025 | 19,67 | 20,29 | 19,12 | 19,22 | 1,85% | 4.907.557,00 |
| 22.04.2025 | 18,18 | 18,92 | 18,04 | 18,87 | 4,83% | 11.035.859,00 |
| 21.04.2025 | 18,88 | 18,88 | 17,77 | 18,00 | -4,91% | 4.998.287,00 |
| 17.04.2025 | 18,77 | 19,21 | 18,69 | 18,93 | 1,77% | 2.563.352,00 |
| 16.04.2025 | 18,59 | 18,88 | 18,40 | 18,60 | -0,80% | 3.349.799,00 |
| 15.04.2025 | 18,91 | 19,16 | 18,43 | 18,75 | -0,64% | 2.760.950,00 |
| 14.04.2025 | 18,92 | 19,34 | 18,56 | 18,87 | 3,40% | 3.519.740,00 |
| 11.04.2025 | 17,98 | 18,37 | 17,23 | 18,25 | 1,33% | 2.986.764,00 |
| 10.04.2025 | 18,85 | 18,85 | 17,64 | 18,01 | -7,02% | 3.297.672,00 |
| 09.04.2025 | 17,35 | 19,57 | 16,77 | 19,37 | 10,69% | 7.572.889,00 |
| 08.04.2025 | 18,95 | 19,17 | 17,00 | 17,50 | -4,84% | 5.784.843,00 |
| 07.04.2025 | 17,62 | 18,94 | 16,80 | 18,39 | 0,49% | 6.027.861,00 |
| 04.04.2025 | 19,17 | 19,48 | 17,72 | 18,30 | -9,09% | 4.671.370,00 |
| 03.04.2025 | 21,95 | 21,95 | 20,07 | 20,13 | -11,28% | 3.988.491,00 |
| 02.04.2025 | 22,29 | 22,87 | 22,24 | 22,69 | 0,53% | 1.926.372,00 |
| 01.04.2025 | 22,43 | 22,74 | 22,13 | 22,57 | -0,18% | 3.589.852,00 |
| 31.03.2025 | 22,48 | 22,76 | 22,36 | 22,61 | -1,35% | 3.222.678,00 |
| 28.03.2025 | 23,66 | 23,76 | 22,71 | 22,92 | -2,88% | 2.691.845,00 |
| 27.03.2025 | 24,61 | 24,63 | 22,93 | 23,60 | -4,49% | 6.807.221,00 |
| 26.03.2025 | 24,89 | 25,07 | 24,51 | 24,71 | -0,80% | 1.771.802,00 |
| 25.03.2025 | 25,59 | 25,61 | 24,75 | 24,91 | -2,73% | 2.132.353,00 |
| 24.03.2025 | 25,45 | 25,75 | 25,21 | 25,61 | 1,51% | 2.738.349,00 |
| 21.03.2025 | 25,89 | 26,00 | 24,86 | 25,23 | -3,81% | 43.421.920,00 |
| 20.03.2025 | 26,13 | 26,51 | 25,90 | 26,23 | 0,19% | 3.485.508,00 |
| 19.03.2025 | 26,34 | 26,52 | 26,00 | 26,18 | -0,53% | 5.030.449,00 |
| 18.03.2025 | 26,57 | 26,77 | 26,19 | 26,32 | -0,94% | 3.210.759,00 |
| 17.03.2025 | 26,15 | 26,74 | 25,98 | 26,57 | 1,80% | 2.575.402,00 |
| 14.03.2025 | 25,62 | 26,24 | 25,40 | 26,10 | 3,49% | 2.635.894,00 |
| 13.03.2025 | 25,14 | 25,62 | 24,82 | 25,22 | 0,40% | 2.855.478,00 |
| 12.03.2025 | 25,78 | 25,85 | 24,98 | 25,12 | -1,41% | 3.523.045,00 |
| 11.03.2025 | 25,35 | 25,86 | 24,77 | 25,48 | 1,11% | 4.330.426,00 |
| 10.03.2025 | 25,75 | 25,91 | 24,66 | 25,20 | 1,41% | 7.327.448,00 |
| 07.03.2025 | 24,57 | 24,87 | 24,20 | 24,85 | 0,69% | 4.850.477,00 |
| 06.03.2025 | 25,02 | 25,55 | 24,64 | 24,68 | -2,37% | 2.647.332,00 |
| 05.03.2025 | 24,76 | 25,37 | 24,74 | 25,28 | 2,76% | 1.760.425,00 |
| 04.03.2025 | 25,27 | 25,27 | 24,45 | 24,60 | -3,15% | 2.008.052,00 |
| 03.03.2025 | 26,14 | 26,32 | 25,26 | 25,40 | -2,72% | 1.305.829,00 |
| 28.02.2025 | 25,95 | 26,15 | 25,65 | 26,11 | 0,69% | 1.701.692,00 |
| 27.02.2025 | 26,16 | 26,38 | 25,83 | 25,93 | -0,69% | 1.666.553,00 |
| 26.02.2025 | 26,41 | 26,57 | 26,04 | 26,11 | -0,68% | 1.611.800,00 |
| 25.02.2025 | 26,20 | 26,59 | 26,08 | 26,29 | 0,08% | 1.507.709,00 |
| 24.02.2025 | 26,44 | 26,72 | 25,96 | 26,27 | -0,87% | 1.377.243,00 |
| 21.02.2025 | 27,21 | 27,21 | 26,08 | 26,50 | -2,18% | 1.690.305,00 |
| 20.02.2025 | 27,44 | 27,54 | 26,99 | 27,09 | -1,67% | 2.012.835,00 |
| 19.02.2025 | 26,20 | 27,70 | 26,20 | 27,55 | 4,40% | 2.226.629,00 |
| 18.02.2025 | 26,17 | 26,54 | 26,17 | 26,39 | 1,00% | 2.179.907,00 |
| 14.02.2025 | 26,12 | 26,37 | 25,96 | 26,13 | 0,15% | 1.300.372,00 |
| 13.02.2025 | 26,14 | 26,24 | 25,70 | 26,09 | 0,35% | 1.166.246,00 |
| 12.02.2025 | 25,70 | 26,19 | 25,39 | 26,00 | 0,74% | 1.737.701,00 |
| 11.02.2025 | 25,41 | 25,91 | 25,41 | 25,81 | 1,81% | 1.228.801,00 |
| 10.02.2025 | 25,50 | 25,53 | 25,17 | 25,35 | -0,12% | 1.381.972,00 |
| 07.02.2025 | 25,65 | 25,70 | 25,18 | 25,38 | -1,01% | 1.139.427,00 |
| 06.02.2025 | 25,44 | 25,92 | 25,44 | 25,64 | 1,26% | 1.312.048,00 |
| 05.02.2025 | 25,26 | 25,43 | 25,10 | 25,32 | -0,12% | 2.375.691,00 |
| 04.02.2025 | 25,07 | 25,62 | 24,92 | 25,35 | 1,32% | 1.391.145,00 |
| 03.02.2025 | 25,15 | 25,50 | 24,80 | 25,02 | -3,06% | 1.084.712,00 |
| 31.01.2025 | 25,84 | 26,05 | 25,62 | 25,81 | 0,04% | 970.214,00 |
| 30.01.2025 | 25,56 | 25,87 | 25,31 | 25,80 | 1,90% | 932.418,00 |
| 29.01.2025 | 25,26 | 25,71 | 25,19 | 25,32 | -0,35% | 1.551.375,00 |
| 28.01.2025 | 25,49 | 25,57 | 25,28 | 25,41 | -0,51% | 1.232.293,00 |
| 27.01.2025 | 25,70 | 25,84 | 24,92 | 25,54 | -2,07% | 1.356.954,00 |
| 24.01.2025 | 26,20 | 26,35 | 26,02 | 26,08 | -0,42% | 1.023.992,00 |
| 23.01.2025 | 26,10 | 26,28 | 25,88 | 26,19 | 0,19% | 1.091.541,00 |
| 22.01.2025 | 26,30 | 26,59 | 26,12 | 26,14 | -0,61% | 1.202.574,00 |
| 21.01.2025 | 26,10 | 26,41 | 26,09 | 26,30 | 1,35% | 1.065.912,00 |
| 17.01.2025 | 26,00 | 26,15 | 25,94 | 25,95 | 0,78% | 788.038,00 |
| 16.01.2025 | 25,52 | 25,80 | 25,48 | 25,75 | 0,94% | 835.303,00 |
| 15.01.2025 | 25,34 | 25,71 | 25,28 | 25,51 | 2,53% | 1.184.698,00 |
| 14.01.2025 | 24,66 | 24,95 | 24,54 | 24,88 | -0,48% | 2.586.911,00 |
| 13.01.2025 | 25,16 | 25,16 | 24,84 | 25,00 | -1,50% | 1.518.390,00 |
| 10.01.2025 | 25,03 | 25,56 | 24,88 | 25,38 | -0,39% | 1.330.618,00 |
| 08.01.2025 | 25,62 | 25,70 | 25,16 | 25,48 | -1,20% | 1.993.396,00 |