18,700€
4,47%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2025 | 23,40 | 24,60 | 22,70 | 22,80 | -0,44% | - |
| 07.03.2025 | 22,60 | 22,90 | 22,30 | 22,90 | 0,00% | - |
| 06.03.2025 | 23,20 | 23,70 | 22,90 | 22,90 | -2,55% | - |
| 05.03.2025 | 23,00 | 23,50 | 22,80 | 23,50 | 1,73% | - |
| 04.03.2025 | 24,00 | 24,20 | 23,10 | 23,10 | -4,15% | - |
| 03.03.2025 | 25,00 | 25,10 | 24,10 | 24,10 | -3,98% | - |
| 28.02.2025 | 24,80 | 25,20 | 24,70 | 25,10 | 0,80% | - |
| 27.02.2025 | 25,00 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 26.02.2025 | 25,00 | 25,30 | 24,90 | 24,90 | 0,00% | - |
| 25.02.2025 | 25,00 | 25,30 | 24,80 | 24,90 | -0,80% | - |
| 24.02.2025 | 25,20 | 25,50 | 24,70 | 25,10 | -0,79% | - |
| 21.02.2025 | 25,80 | 26,10 | 24,90 | 25,30 | -1,56% | - |
| 20.02.2025 | 26,20 | 26,40 | 25,70 | 25,70 | -3,02% | - |
| 19.02.2025 | 24,80 | 26,50 | 24,60 | 26,50 | 4,74% | - |
| 18.02.2025 | 25,00 | 25,50 | 24,90 | 25,30 | 1,20% | - |
| 17.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,40% | - |
| 14.02.2025 | 25,00 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 13.02.2025 | 25,00 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 12.02.2025 | 25,00 | 25,10 | 24,50 | 25,10 | 1,21% | - |
| 11.02.2025 | 24,40 | 24,90 | 24,40 | 24,80 | 0,40% | - |
| 10.02.2025 | 24,60 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 07.02.2025 | 24,80 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 06.02.2025 | 24,40 | 24,90 | 24,40 | 24,70 | 1,65% | - |
| 05.02.2025 | 24,40 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 04.02.2025 | 24,00 | 24,70 | 24,00 | 24,50 | 0,82% | - |
| 03.02.2025 | 24,60 | 24,90 | 24,10 | 24,30 | -2,41% | - |
| 31.01.2025 | 24,80 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 30.01.2025 | 24,20 | 24,90 | 24,20 | 24,70 | 1,65% | - |
| 29.01.2025 | 24,40 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 28.01.2025 | 24,40 | 24,80 | 24,10 | 24,30 | 0,00% | - |
| 27.01.2025 | 24,80 | 24,80 | 23,70 | 24,30 | -2,41% | - |
| 24.01.2025 | 25,00 | 25,10 | 24,70 | 24,90 | -0,80% | - |
| 23.01.2025 | 24,80 | 25,40 | 24,80 | 25,10 | 0,00% | - |
| 22.01.2025 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 21.01.2025 | 25,10 | 25,50 | 25,10 | 25,30 | 1,20% | - |
| 20.01.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -1,19% | - |
| 17.01.2025 | 24,80 | 25,50 | 24,80 | 25,30 | 1,61% | - |
| 16.01.2025 | 24,60 | 25,10 | 24,60 | 24,90 | 0,81% | - |
| 15.01.2025 | 24,00 | 24,90 | 24,00 | 24,70 | 2,49% | - |
| 14.01.2025 | 24,20 | 24,60 | 23,80 | 24,10 | -1,63% | - |
| 13.01.2025 | 24,60 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 10.01.2025 | 24,80 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 09.01.2025 | 24,70 | 24,80 | 24,60 | 24,70 | 0,00% | - |
| 08.01.2025 | 24,80 | 25,00 | 24,30 | 24,70 | -0,80% | - |
| 07.01.2025 | 24,50 | 24,90 | 24,40 | 24,90 | 1,63% | - |
| 06.01.2025 | 24,60 | 24,70 | 24,40 | 24,50 | 0,00% | - |
| 03.01.2025 | 24,40 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 02.01.2025 | 24,40 | 25,00 | 24,40 | 24,50 | 0,82% | - |
| 30.12.2024 | 24,20 | 24,60 | 24,20 | 24,30 | -0,82% | - |
| 27.12.2024 | 24,60 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 23.12.2024 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 20.12.2024 | 24,40 | 24,70 | 24,00 | 24,30 | -0,82% | - |
| 19.12.2024 | 24,80 | 25,10 | 24,30 | 24,50 | -0,81% | - |
| 18.12.2024 | 25,20 | 25,80 | 24,70 | 24,70 | -3,14% | - |
| 17.12.2024 | 25,20 | 25,70 | 25,10 | 25,50 | 0,00% | - |
| 16.12.2024 | 25,80 | 26,10 | 25,30 | 25,50 | -2,30% | - |
| 13.12.2024 | 26,40 | 26,70 | 25,90 | 26,10 | -1,51% | - |
| 12.12.2024 | 26,10 | 26,70 | 25,90 | 26,50 | 1,53% | 3.000,00 |
| 11.12.2024 | 25,80 | 26,50 | 25,80 | 26,10 | 0,77% | - |
| 10.12.2024 | 26,00 | 26,80 | 25,90 | 25,90 | -1,52% | - |
| 09.12.2024 | 26,20 | 26,70 | 26,20 | 26,30 | 0,00% | - |
| 06.12.2024 | 26,00 | 26,50 | 25,90 | 26,30 | 0,77% | - |
| 05.12.2024 | 26,20 | 26,40 | 25,90 | 26,10 | -1,51% | - |
| 04.12.2024 | 26,40 | 26,70 | 26,30 | 26,50 | 0,00% | - |