36,300€
0,83%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,00 | 36,40 | 35,50 | 35,90 | -0,55% | - |
| 28.05.2026 | 37,00 | 37,10 | 35,90 | 36,10 | -1,63% | - |
| 27.05.2026 | 37,20 | 37,70 | 36,30 | 36,70 | -1,08% | - |
| 26.05.2026 | 35,20 | 37,30 | 35,10 | 37,10 | 5,10% | 2.625,00 |
| 25.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,57% | - |
| 22.05.2026 | 34,90 | 35,50 | 34,60 | 35,10 | 1,15% | - |
| 21.05.2026 | 34,90 | 35,20 | 34,30 | 34,70 | -0,57% | - |
| 20.05.2026 | 34,10 | 35,50 | 34,00 | 34,90 | 2,35% | - |
| 19.05.2026 | 34,10 | 34,30 | 32,90 | 34,10 | -0,58% | - |
| 18.05.2026 | 36,20 | 36,50 | 34,10 | 34,30 | -6,03% | - |
| 15.05.2026 | 37,30 | 37,60 | 35,90 | 36,50 | -2,14% | - |
| 14.05.2026 | 37,80 | 38,40 | 37,30 | 37,30 | -1,58% | - |
| 13.05.2026 | 37,40 | 38,30 | 37,30 | 37,90 | 1,61% | - |
| 12.05.2026 | 38,30 | 38,40 | 36,50 | 37,30 | -2,61% | - |
| 11.05.2026 | 38,80 | 38,90 | 37,50 | 38,30 | 2,68% | - |
| 08.05.2026 | 36,00 | 37,30 | 35,90 | 37,30 | 3,32% | - |
| 07.05.2026 | 37,70 | 38,00 | 35,90 | 36,10 | -3,99% | - |
| 06.05.2026 | 37,60 | 38,10 | 37,10 | 37,60 | -0,27% | - |
| 05.05.2026 | 36,70 | 38,10 | 36,60 | 37,70 | 2,72% | - |
| 04.05.2026 | 36,70 | 37,00 | 35,70 | 36,70 | 1,10% | - |
| 30.04.2026 | 36,40 | 37,30 | 35,70 | 36,30 | -0,55% | - |
| 29.04.2026 | 34,70 | 37,30 | 32,60 | 36,50 | 10,27% | - |
| 28.04.2026 | 34,50 | 34,70 | 32,90 | 33,10 | -4,06% | - |
| 27.04.2026 | 34,30 | 35,10 | 33,50 | 34,50 | 0,00% | - |
| 24.04.2026 | 32,50 | 34,70 | 32,30 | 34,50 | 6,15% | - |
| 23.04.2026 | 32,50 | 33,30 | 32,30 | 32,50 | 0,00% | - |
| 22.04.2026 | 32,50 | 33,20 | 32,10 | 32,50 | 0,00% | - |
| 21.04.2026 | 33,10 | 33,60 | 32,30 | 32,50 | -1,22% | - |
| 20.04.2026 | 32,90 | 33,60 | 32,70 | 32,90 | -1,20% | - |
| 17.04.2026 | 31,70 | 33,50 | 31,70 | 33,30 | 5,05% | - |
| 16.04.2026 | 31,90 | 32,50 | 31,70 | 31,70 | 0,00% | - |
| 15.04.2026 | 32,30 | 32,60 | 31,30 | 31,70 | -1,86% | - |
| 14.04.2026 | 32,30 | 32,80 | 31,80 | 32,30 | 0,00% | - |
| 13.04.2026 | 31,90 | 32,30 | 31,70 | 32,30 | 0,94% | - |
| 10.04.2026 | 31,70 | 32,50 | 31,60 | 32,00 | 0,95% | - |
| 09.04.2026 | 31,60 | 32,30 | 31,30 | 31,70 | 0,00% | - |
| 08.04.2026 | 30,60 | 31,90 | 30,60 | 31,70 | 6,02% | - |
| 07.04.2026 | 29,40 | 29,90 | 29,10 | 29,90 | 1,36% | - |
| 02.04.2026 | 29,70 | 30,30 | 28,90 | 29,50 | -1,34% | - |
| 01.04.2026 | 29,60 | 30,70 | 29,50 | 29,90 | 1,36% | - |
| 31.03.2026 | 28,70 | 29,90 | 28,50 | 29,50 | 4,61% | - |
| 30.03.2026 | 29,00 | 29,90 | 28,10 | 28,20 | -2,76% | - |
| 27.03.2026 | 29,60 | 29,80 | 28,70 | 29,00 | -2,03% | - |
| 26.03.2026 | 30,30 | 30,50 | 29,40 | 29,60 | -2,63% | - |
| 25.03.2026 | 28,90 | 30,70 | 28,90 | 30,40 | 5,56% | - |
| 24.03.2026 | 28,50 | 29,70 | 28,00 | 28,80 | 1,05% | - |
| 23.03.2026 | 26,80 | 28,90 | 26,80 | 28,50 | 5,56% | - |
| 20.03.2026 | 27,40 | 27,70 | 26,50 | 27,00 | -1,82% | - |
| 19.03.2026 | 27,70 | 27,70 | 26,50 | 27,50 | -0,72% | - |
| 18.03.2026 | 28,10 | 28,40 | 27,50 | 27,70 | -1,07% | - |
| 17.03.2026 | 27,10 | 28,10 | 27,10 | 28,00 | 2,56% | - |
| 16.03.2026 | 27,20 | 27,70 | 27,00 | 27,30 | 0,37% | - |
| 13.03.2026 | 26,30 | 27,30 | 26,10 | 27,20 | 3,82% | - |
| 12.03.2026 | 28,10 | 28,10 | 26,10 | 26,20 | -7,09% | - |
| 11.03.2026 | 28,10 | 28,30 | 27,70 | 28,20 | 0,36% | - |
| 10.03.2026 | 27,70 | 28,90 | 27,60 | 28,10 | 1,08% | - |
| 09.03.2026 | 26,20 | 27,90 | 25,50 | 27,80 | 4,91% | - |
| 06.03.2026 | 28,60 | 28,60 | 26,30 | 26,50 | -7,02% | - |
| 05.03.2026 | 29,10 | 29,50 | 28,30 | 28,50 | -2,06% | - |
| 04.03.2026 | 28,80 | 29,50 | 28,70 | 29,10 | 0,69% | - |
| 03.03.2026 | 29,50 | 29,50 | 28,10 | 28,90 | -2,69% | - |
| 02.03.2026 | 29,50 | 29,80 | 28,90 | 29,70 | 0,00% | - |
| 27.02.2026 | 30,10 | 30,20 | 29,50 | 29,70 | -1,98% | - |
| 26.02.2026 | 30,30 | 30,90 | 30,10 | 30,30 | -0,33% | - |
| 25.02.2026 | 31,10 | 31,20 | 29,90 | 30,40 | -2,25% | - |
| 24.02.2026 | 30,70 | 32,10 | 30,70 | 31,10 | 1,30% | - |
| 23.02.2026 | 29,80 | 30,70 | 29,30 | 30,70 | 1,99% | - |
| 20.02.2026 | 30,30 | 30,90 | 29,50 | 30,10 | 0,00% | - |
| 19.02.2026 | 28,60 | 30,30 | 28,40 | 30,10 | 5,61% | - |
| 18.02.2026 | 27,30 | 29,90 | 27,30 | 28,50 | 4,40% | - |
| 17.02.2026 | 27,20 | 27,50 | 26,90 | 27,30 | 0,00% | - |
| 16.02.2026 | 27,30 | 27,50 | 27,20 | 27,30 | 0,00% | - |
| 13.02.2026 | 27,00 | 27,50 | 26,60 | 27,30 | 1,87% | - |
| 12.02.2026 | 27,40 | 28,00 | 26,50 | 26,80 | -1,83% | - |
| 11.02.2026 | 27,10 | 27,70 | 26,70 | 27,30 | 0,74% | - |
| 10.02.2026 | 26,00 | 27,30 | 25,80 | 27,10 | 4,63% | - |
| 09.02.2026 | 25,30 | 25,90 | 24,80 | 25,90 | 2,37% | - |
| 06.02.2026 | 23,80 | 25,30 | 23,60 | 25,30 | 6,75% | - |
| 05.02.2026 | 25,40 | 25,60 | 23,70 | 23,70 | -6,32% | - |
| 04.02.2026 | 24,50 | 25,50 | 24,30 | 25,30 | 3,69% | - |
| 03.02.2026 | 25,00 | 25,70 | 24,10 | 24,40 | -2,01% | - |
| 02.02.2026 | 24,40 | 25,10 | 24,20 | 24,90 | 1,63% | 39.420,00 |
| 30.01.2026 | 24,80 | 25,10 | 24,30 | 24,50 | -1,21% | - |
| 29.01.2026 | 25,00 | 25,30 | 24,40 | 24,80 | -0,40% | - |
| 28.01.2026 | 24,40 | 25,30 | 24,30 | 24,90 | 2,47% | - |
| 27.01.2026 | 24,80 | 25,10 | 24,30 | 24,30 | -2,41% | - |
| 26.01.2026 | 24,20 | 25,20 | 24,00 | 24,90 | 2,47% | - |
| 23.01.2026 | 24,80 | 25,30 | 24,20 | 24,30 | -1,22% | - |
| 22.01.2026 | 25,00 | 25,50 | 24,60 | 24,60 | -1,99% | - |
| 21.01.2026 | 24,20 | 25,10 | 24,00 | 25,10 | 3,29% | - |
| 20.01.2026 | 25,10 | 25,10 | 24,30 | 24,30 | -3,19% | - |
| 19.01.2026 | 25,20 | 25,30 | 24,90 | 25,10 | -1,57% | - |
| 16.01.2026 | 25,40 | 25,60 | 25,10 | 25,50 | 0,79% | - |
| 15.01.2026 | 24,20 | 25,50 | 24,10 | 25,30 | 4,98% | - |
| 14.01.2026 | 24,20 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 13.01.2026 | 24,20 | 24,50 | 24,00 | 24,30 | 0,00% | - |
| 12.01.2026 | 24,00 | 24,30 | 23,70 | 24,30 | 0,83% | - |
| 09.01.2026 | 23,60 | 24,10 | 23,40 | 24,10 | 1,69% | - |
| 08.01.2026 | 23,80 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 07.01.2026 | 23,60 | 23,90 | 23,30 | 23,90 | 1,70% | - |