1,975€
-2,23%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 10.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 09.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 05.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 03.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 02.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 30.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 29.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 27.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 26.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 23.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 21.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 20.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 19.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 15.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 14.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 13.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 4,14% | - |
| 12.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 09.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 05.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -8,60% | - |
| 01.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 5,08% | - |
| 31.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 30.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 29.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | - |
| 26.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 24.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 23.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 22.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 19.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 18.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 17.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 16.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 15.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 12.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 11.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 10.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 09.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 08.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 05.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | - |
| 03.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 02.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 01.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 28.06.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 25.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 24.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 21.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 20.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 17.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 14.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 13.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 07.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 05.06.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 04.06.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 03.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 31.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 30.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 29.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 28.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 24.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 23.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 22.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 21.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 17.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 16.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 15.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 14.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 13.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 10.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 09.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 08.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 07.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 06.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 03.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 02.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 30.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 29.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 26.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 25.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 24.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 23.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 22.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 19.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 18.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 17.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 16.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 15.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 12.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 11.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 10.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 09.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 08.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 05.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 04.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 03.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 02.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 28.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 27.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 26.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 25.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 22.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |