20,000€
-0,99%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 20,50 | 20,60 | 19,50 | 20,10 | -2,90% | - |
| 31.07.2025 | 20,30 | 21,30 | 20,10 | 20,70 | 1,97% | - |
| 30.07.2025 | 20,50 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 29.07.2025 | 20,70 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 28.07.2025 | 20,50 | 20,60 | 20,30 | 20,50 | 0,99% | - |
| 25.07.2025 | 20,20 | 20,35 | 20,05 | 20,30 | 1,00% | - |
| 24.07.2025 | 20,60 | 20,60 | 19,80 | 20,10 | -1,95% | - |
| 23.07.2025 | 21,00 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 22.07.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 21.07.2025 | 21,40 | 21,50 | 20,90 | 20,90 | -1,88% | - |
| 18.07.2025 | 21,20 | 21,60 | 20,90 | 21,30 | 0,00% | - |
| 17.07.2025 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 16.07.2025 | 20,90 | 21,10 | 20,30 | 20,90 | 0,00% | - |
| 15.07.2025 | 20,90 | 21,60 | 20,90 | 20,90 | 0,00% | - |
| 14.07.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 11.07.2025 | 21,30 | 21,40 | 20,90 | 21,10 | -1,86% | - |
| 10.07.2025 | 21,10 | 21,70 | 21,00 | 21,50 | 1,90% | 2,00 |
| 09.07.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 08.07.2025 | 21,00 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 07.07.2025 | 20,50 | 21,30 | 20,30 | 21,10 | 3,94% | - |
| 03.07.2025 | 20,40 | 21,20 | 20,30 | 20,30 | 0,00% | - |
| 02.07.2025 | 19,70 | 20,50 | 19,60 | 20,30 | 3,31% | - |
| 01.07.2025 | 19,20 | 20,00 | 19,00 | 19,65 | 2,08% | - |
| 30.06.2025 | 19,60 | 19,70 | 19,10 | 19,25 | -1,03% | - |
| 27.06.2025 | 19,70 | 19,95 | 19,40 | 19,45 | -1,02% | - |
| 26.06.2025 | 19,20 | 19,80 | 19,20 | 19,65 | 1,03% | - |
| 25.06.2025 | 19,00 | 19,50 | 19,00 | 19,45 | 1,04% | - |
| 24.06.2025 | 18,90 | 19,55 | 18,90 | 19,25 | 1,58% | - |
| 23.06.2025 | 18,40 | 19,10 | 18,40 | 18,95 | 1,61% | - |
| 20.06.2025 | 18,30 | 18,90 | 18,30 | 18,65 | 1,36% | - |
| 19.06.2025 | 18,40 | 18,60 | 18,40 | 18,40 | -1,34% | - |
| 18.06.2025 | 18,50 | 18,95 | 18,50 | 18,65 | 0,00% | - |
| 17.06.2025 | 18,60 | 18,80 | 18,40 | 18,65 | 0,00% | - |
| 16.06.2025 | 18,20 | 18,75 | 18,15 | 18,65 | 2,75% | - |
| 13.06.2025 | 18,55 | 18,65 | 18,15 | 18,15 | -2,68% | - |
| 12.06.2025 | 18,60 | 18,85 | 18,35 | 18,65 | -1,58% | - |
| 11.06.2025 | 19,30 | 19,45 | 18,80 | 18,95 | -1,56% | - |
| 10.06.2025 | 19,20 | 19,60 | 19,10 | 19,25 | 0,00% | - |
| 09.06.2025 | 18,95 | 19,60 | 18,95 | 19,25 | 1,05% | - |
| 06.06.2025 | 18,50 | 19,10 | 18,50 | 19,05 | 2,70% | - |
| 05.06.2025 | 18,70 | 19,05 | 18,40 | 18,55 | -2,11% | - |
| 04.06.2025 | 18,85 | 19,10 | 18,65 | 18,95 | 0,53% | - |
| 03.06.2025 | 18,50 | 19,00 | 18,40 | 18,85 | 2,17% | - |
| 02.06.2025 | 18,65 | 18,70 | 18,15 | 18,45 | -2,12% | - |
| 30.05.2025 | 19,30 | 19,40 | 18,60 | 18,85 | -2,08% | - |
| 29.05.2025 | 19,35 | 19,35 | 18,90 | 19,25 | 1,05% | - |
| 28.05.2025 | 19,30 | 19,60 | 18,90 | 19,05 | -2,56% | - |
| 27.05.2025 | 18,95 | 19,60 | 18,95 | 19,55 | 2,89% | - |
| 26.05.2025 | 18,90 | 19,05 | 18,90 | 19,00 | 0,80% | - |
| 23.05.2025 | 19,05 | 19,10 | 18,60 | 18,85 | -1,57% | - |
| 22.05.2025 | 18,70 | 19,30 | 18,70 | 19,15 | 1,59% | - |
| 21.05.2025 | 19,30 | 19,50 | 18,75 | 18,85 | -4,07% | - |
| 20.05.2025 | 19,70 | 20,10 | 19,50 | 19,65 | -1,50% | - |
| 19.05.2025 | 19,60 | 20,00 | 19,35 | 19,95 | -0,75% | - |
| 16.05.2025 | 19,70 | 20,15 | 19,40 | 20,10 | 1,77% | - |
| 15.05.2025 | 19,80 | 19,95 | 19,40 | 19,75 | -1,00% | - |
| 14.05.2025 | 20,40 | 20,40 | 19,80 | 19,95 | -1,72% | - |
| 13.05.2025 | 20,50 | 20,70 | 20,30 | 20,30 | -1,93% | - |
| 12.05.2025 | 19,10 | 20,70 | 19,05 | 20,70 | 9,81% | - |
| 09.05.2025 | 18,80 | 19,10 | 18,60 | 18,85 | -0,53% | - |
| 08.05.2025 | 18,60 | 19,20 | 18,45 | 18,95 | 2,16% | - |
| 07.05.2025 | 18,35 | 18,60 | 18,05 | 18,55 | 1,64% | - |
| 06.05.2025 | 18,20 | 18,40 | 18,00 | 18,25 | -1,08% | - |
| 05.05.2025 | 18,30 | 18,60 | 18,20 | 18,45 | -1,07% | - |
| 02.05.2025 | 18,20 | 18,80 | 18,10 | 18,65 | 3,32% | - |
| 30.04.2025 | 17,80 | 18,05 | 17,30 | 18,05 | 1,12% | - |
| 29.04.2025 | 17,60 | 18,00 | 17,45 | 17,85 | 1,71% | - |
| 28.04.2025 | 17,70 | 18,30 | 17,35 | 17,55 | -1,13% | - |
| 25.04.2025 | 18,15 | 18,15 | 17,60 | 17,75 | -1,66% | - |
| 24.04.2025 | 16,80 | 18,20 | 16,50 | 18,05 | 6,49% | - |
| 23.04.2025 | 16,75 | 17,95 | 16,75 | 16,95 | 3,04% | - |
| 22.04.2025 | 15,40 | 16,55 | 15,40 | 16,45 | -1,20% | - |
| 17.04.2025 | 16,50 | 17,00 | 16,05 | 16,65 | 1,83% | - |
| 16.04.2025 | 16,35 | 16,65 | 16,00 | 16,35 | -1,21% | - |
| 15.04.2025 | 16,60 | 16,95 | 16,25 | 16,55 | 0,00% | - |
| 14.04.2025 | 16,05 | 17,15 | 16,05 | 16,55 | 3,12% | - |
| 11.04.2025 | 16,15 | 16,20 | 15,20 | 16,05 | -0,62% | - |
| 10.04.2025 | 17,65 | 17,70 | 15,75 | 16,15 | -8,50% | - |
| 09.04.2025 | 15,55 | 17,85 | 15,15 | 17,65 | 10,66% | - |
| 08.04.2025 | 17,05 | 17,60 | 15,55 | 15,95 | -5,34% | - |
| 07.04.2025 | 16,20 | 17,20 | 15,25 | 16,85 | 0,60% | - |
| 04.04.2025 | 17,90 | 18,20 | 16,10 | 16,75 | -8,22% | - |
| 03.04.2025 | 20,30 | 20,30 | 18,20 | 18,25 | -12,68% | - |
| 02.04.2025 | 20,80 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 01.04.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 31.03.2025 | 21,20 | 21,20 | 20,60 | 20,90 | -3,69% | - |
| 28.03.2025 | 21,90 | 22,10 | 20,90 | 21,70 | 0,46% | - |
| 27.03.2025 | 23,10 | 23,10 | 21,30 | 21,60 | -5,26% | - |
| 26.03.2025 | 23,00 | 23,30 | 22,70 | 22,80 | -2,98% | - |
| 25.03.2025 | 23,60 | 23,70 | 22,90 | 23,50 | -0,42% | - |
| 24.03.2025 | 23,40 | 24,00 | 22,90 | 23,60 | -2,07% | - |
| 21.03.2025 | 24,30 | 24,30 | 22,60 | 24,10 | 3,43% | - |
| 20.03.2025 | 24,10 | 24,50 | 23,10 | 23,30 | -0,43% | - |
| 19.03.2025 | 24,10 | 24,30 | 23,40 | 23,40 | 0,86% | - |
| 18.03.2025 | 24,30 | 24,60 | 23,20 | 23,20 | -1,28% | - |
| 17.03.2025 | 23,90 | 24,50 | 23,50 | 23,50 | -0,84% | - |
| 14.03.2025 | 23,20 | 24,60 | 23,20 | 23,70 | 0,00% | - |
| 13.03.2025 | 23,10 | 23,70 | 22,90 | 23,70 | 3,95% | - |
| 12.03.2025 | 23,40 | 23,70 | 22,80 | 22,80 | -2,98% | - |
| 11.03.2025 | 23,20 | 23,70 | 22,60 | 23,50 | 3,07% | - |