25,214$
-1,85%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 25,84 | 25,84 | 25,06 | 25,24 | -1,75% | 1.637.596,00 |
17.09.2024 | 26,07 | 26,29 | 25,49 | 25,69 | -0,77% | 1.419.273,00 |
16.09.2024 | 25,68 | 25,97 | 25,54 | 25,89 | 1,05% | 1.342.910,00 |
13.09.2024 | 25,54 | 25,71 | 25,47 | 25,62 | 1,26% | 648.375,00 |
12.09.2024 | 25,26 | 25,50 | 25,13 | 25,30 | 0,08% | 1.200.639,00 |
11.09.2024 | 25,00 | 25,33 | 24,51 | 25,28 | 1,53% | 1.023.713,00 |
10.09.2024 | 24,98 | 25,04 | 24,60 | 24,90 | -0,28% | 855.928,00 |
09.09.2024 | 25,02 | 25,27 | 24,84 | 24,97 | -0,04% | 1.044.798,00 |
06.09.2024 | 25,77 | 25,92 | 24,84 | 24,98 | -3,44% | 1.339.340,00 |
05.09.2024 | 25,53 | 25,94 | 25,52 | 25,87 | 1,29% | 1.010.076,00 |
04.09.2024 | 25,57 | 25,92 | 25,53 | 25,54 | -0,55% | 936.836,00 |
03.09.2024 | 26,33 | 26,54 | 25,56 | 25,68 | -3,96% | 1.425.817,00 |
30.08.2024 | 26,58 | 26,85 | 26,36 | 26,74 | 0,87% | 1.021.932,00 |
29.08.2024 | 26,45 | 26,78 | 26,23 | 26,51 | 1,07% | 811.120,00 |
28.08.2024 | 25,97 | 26,28 | 25,97 | 26,23 | 0,42% | 625.069,00 |
27.08.2024 | 25,93 | 26,17 | 25,70 | 26,12 | 0,46% | 1.018.957,00 |
26.08.2024 | 26,43 | 26,57 | 25,98 | 26,00 | -0,88% | 700.928,00 |
23.08.2024 | 25,64 | 26,23 | 25,55 | 26,23 | 3,15% | 1.458.034,00 |
22.08.2024 | 25,81 | 25,89 | 25,42 | 25,43 | -1,59% | 1.024.312,00 |
21.08.2024 | 25,59 | 25,86 | 25,45 | 25,84 | 1,89% | 983.895,00 |
20.08.2024 | 25,63 | 25,89 | 25,34 | 25,36 | -1,09% | 803.062,00 |
19.08.2024 | 25,63 | 25,77 | 25,51 | 25,64 | 0,35% | 904.967,00 |
16.08.2024 | 25,86 | 25,90 | 25,45 | 25,55 | -1,39% | 1.657.442,00 |
15.08.2024 | 26,02 | 26,12 | 25,77 | 25,91 | 1,41% | 1.298.604,00 |
14.08.2024 | 25,62 | 25,74 | 25,33 | 25,55 | -0,08% | 869.591,00 |
13.08.2024 | 25,37 | 25,66 | 25,26 | 25,57 | 1,87% | 1.395.658,00 |
12.08.2024 | 25,19 | 25,35 | 24,95 | 25,10 | -0,55% | 948.768,00 |
09.08.2024 | 24,96 | 25,27 | 24,83 | 25,24 | 1,08% | 957.417,00 |
08.08.2024 | 24,75 | 25,00 | 24,44 | 24,97 | 3,01% | 1.172.997,00 |
07.08.2024 | 24,89 | 24,91 | 24,08 | 24,24 | -1,22% | 1.806.409,00 |
06.08.2024 | 24,45 | 25,07 | 24,39 | 24,54 | 0,57% | 1.306.738,00 |
05.08.2024 | 24,07 | 24,70 | 23,69 | 24,40 | -2,98% | 1.408.284,00 |
02.08.2024 | 25,37 | 25,37 | 24,61 | 25,15 | -3,82% | 1.720.569,00 |
01.08.2024 | 26,81 | 27,13 | 25,88 | 26,15 | -2,97% | 1.342.285,00 |
31.07.2024 | 26,88 | 27,39 | 26,70 | 26,95 | 3,26% | 2.708.706,00 |
30.07.2024 | 26,11 | 27,20 | 25,81 | 26,10 | -3,05% | 1.938.540,00 |
29.07.2024 | 27,05 | 27,16 | 26,78 | 26,92 | -0,04% | 1.663.233,00 |
26.07.2024 | 26,83 | 27,21 | 26,74 | 26,93 | 1,62% | 1.368.006,00 |
25.07.2024 | 26,75 | 27,10 | 26,40 | 26,50 | -0,82% | 1.492.653,00 |
24.07.2024 | 27,53 | 27,62 | 26,70 | 26,72 | -3,40% | 766.402,00 |
23.07.2024 | 27,60 | 27,81 | 27,40 | 27,66 | 0,22% | 990.077,00 |
22.07.2024 | 27,06 | 27,63 | 27,00 | 27,60 | 2,41% | 1.079.911,00 |
19.07.2024 | 26,69 | 27,07 | 26,60 | 26,95 | 0,90% | 1.320.246,00 |
18.07.2024 | 27,36 | 27,74 | 26,59 | 26,71 | -2,23% | 1.639.956,00 |
17.07.2024 | 28,32 | 28,43 | 27,29 | 27,32 | -4,41% | 1.681.576,00 |
16.07.2024 | 27,80 | 28,69 | 27,73 | 28,58 | 3,21% | 1.571.505,00 |
15.07.2024 | 28,10 | 28,19 | 27,68 | 27,69 | -1,49% | 1.517.200,00 |
12.07.2024 | 27,96 | 28,32 | 27,87 | 28,11 | 1,12% | 1.059.529,00 |
11.07.2024 | 27,92 | 28,08 | 27,78 | 27,80 | 1,09% | 1.605.797,00 |
10.07.2024 | 27,22 | 27,58 | 27,18 | 27,50 | 1,18% | 1.362.677,00 |
09.07.2024 | 27,38 | 27,48 | 27,07 | 27,18 | -0,73% | 1.015.381,00 |
08.07.2024 | 27,16 | 27,55 | 27,09 | 27,38 | 1,11% | 1.091.373,00 |
05.07.2024 | 26,79 | 27,16 | 26,68 | 27,08 | 0,59% | 2.008.262,00 |
03.07.2024 | 27,18 | 27,30 | 26,85 | 26,92 | -0,59% | 505.620,00 |
02.07.2024 | 26,80 | 27,13 | 26,73 | 27,08 | 0,89% | 906.898,00 |
01.07.2024 | 27,21 | 27,34 | 26,64 | 26,84 | -1,03% | 1.116.805,00 |
28.06.2024 | 26,94 | 27,37 | 26,81 | 27,12 | 1,04% | 2.241.944,00 |
27.06.2024 | 26,98 | 27,04 | 26,76 | 26,84 | -0,70% | 1.227.415,00 |
26.06.2024 | 26,71 | 27,13 | 26,68 | 27,03 | 1,20% | 1.715.266,00 |
25.06.2024 | 26,85 | 26,95 | 26,66 | 26,71 | -0,60% | 1.608.296,00 |
24.06.2024 | 27,43 | 27,55 | 26,85 | 26,87 | -1,29% | 2.443.511,00 |
21.06.2024 | 27,23 | 27,36 | 26,97 | 27,22 | -0,33% | 2.074.215,00 |
20.06.2024 | 27,76 | 27,81 | 27,24 | 27,31 | -1,94% | 2.127.663,00 |
18.06.2024 | 27,18 | 27,86 | 26,94 | 27,85 | 2,81% | 2.291.653,00 |
17.06.2024 | 26,53 | 27,18 | 26,22 | 27,09 | 2,38% | 1.697.321,00 |
14.06.2024 | 26,30 | 26,53 | 26,00 | 26,46 | -1,08% | 1.695.835,00 |
13.06.2024 | 27,07 | 27,08 | 26,26 | 26,75 | -0,74% | 2.731.380,00 |
12.06.2024 | 25,96 | 27,01 | 25,58 | 26,95 | 13,57% | 5.407.344,00 |
11.06.2024 | 23,56 | 23,75 | 23,46 | 23,73 | 0,38% | 789.851,00 |
10.06.2024 | 23,32 | 23,78 | 23,30 | 23,64 | 0,51% | 983.091,00 |
07.06.2024 | 23,39 | 23,70 | 23,37 | 23,52 | -0,59% | 987.875,00 |
06.06.2024 | 23,91 | 23,99 | 23,61 | 23,66 | -1,05% | 1.672.469,00 |
05.06.2024 | 23,24 | 23,96 | 23,18 | 23,91 | 3,24% | 1.375.581,00 |
04.06.2024 | 23,51 | 23,63 | 23,13 | 23,16 | -2,44% | 1.885.959,00 |
03.06.2024 | 24,17 | 24,31 | 23,68 | 23,74 | -1,21% | 1.246.113,00 |
31.05.2024 | 23,88 | 24,04 | 23,68 | 24,03 | 0,46% | 1.793.809,00 |
30.05.2024 | 23,83 | 24,06 | 23,80 | 23,92 | 0,72% | 1.049.362,00 |
29.05.2024 | 23,81 | 23,92 | 23,67 | 23,75 | -1,33% | 993.477,00 |
28.05.2024 | 24,49 | 24,67 | 24,04 | 24,07 | -1,15% | 1.335.774,00 |
24.05.2024 | 24,07 | 24,37 | 24,00 | 24,35 | 1,97% | 1.518.281,00 |
23.05.2024 | 24,02 | 24,17 | 23,79 | 23,88 | 0,21% | 1.478.258,00 |
22.05.2024 | 23,95 | 24,11 | 23,71 | 23,83 | -1,20% | 1.089.190,00 |
21.05.2024 | 23,81 | 24,13 | 23,77 | 24,12 | 1,13% | 1.483.781,00 |
20.05.2024 | 23,80 | 24,03 | 23,76 | 23,85 | 0,21% | 1.218.182,00 |
17.05.2024 | 23,77 | 23,97 | 23,74 | 23,80 | 0,34% | 1.270.220,00 |
16.05.2024 | 23,79 | 23,89 | 23,70 | 23,72 | -0,25% | 747.472,00 |
15.05.2024 | 23,92 | 24,01 | 23,68 | 23,78 | 0,38% | 2.042.500,00 |
14.05.2024 | 23,90 | 23,92 | 23,59 | 23,69 | -0,34% | 1.043.335,00 |
13.05.2024 | 24,06 | 24,09 | 23,77 | 23,77 | -0,67% | 926.089,00 |
10.05.2024 | 24,09 | 24,14 | 23,86 | 23,93 | -0,29% | 753.961,00 |
09.05.2024 | 23,87 | 24,10 | 23,76 | 24,00 | 0,88% | 999.380,00 |
08.05.2024 | 23,80 | 24,03 | 23,76 | 23,79 | -0,88% | 2.146.537,00 |
07.05.2024 | 23,91 | 24,23 | 23,91 | 24,00 | 0,59% | 1.274.428,00 |
06.05.2024 | 24,00 | 24,03 | 23,71 | 23,86 | 0,17% | 1.266.639,00 |
03.05.2024 | 23,97 | 24,04 | 23,75 | 23,82 | 0,93% | 1.279.326,00 |
02.05.2024 | 23,62 | 23,79 | 23,35 | 23,60 | 1,20% | 804.935,00 |
01.05.2024 | 23,38 | 23,94 | 23,31 | 23,32 | 0,82% | 1.204.596,00 |
30.04.2024 | 23,84 | 24,07 | 23,10 | 23,13 | -4,22% | 1.951.384,00 |
29.04.2024 | 24,02 | 24,21 | 23,96 | 24,15 | 1,26% | 2.457.737,00 |
26.04.2024 | 23,86 | 23,98 | 23,72 | 23,85 | 0,72% | 1.579.320,00 |