33,282$
-2,25%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,22 | 34,05 | 33,21 | 33,32 | -2,14% | 2.041.370,00 |
| 11.11.2026 | 33,50 | 34,45 | 33,34 | 34,05 | 3,97% | 5.239.437,00 |
| 10.11.2026 | 32,55 | 33,28 | 32,30 | 32,75 | -0,64% | 3.725.182,00 |
| 09.11.2026 | 32,11 | 33,33 | 32,03 | 32,96 | 5,14% | 3.759.960,00 |
| 06.11.2026 | 31,46 | 31,71 | 30,73 | 31,35 | 1,92% | 4.720.058,00 |
| 05.11.2026 | 32,62 | 33,21 | 30,53 | 30,76 | -8,01% | 6.723.861,00 |
| 04.11.2026 | 35,39 | 35,50 | 32,36 | 33,44 | -4,65% | 6.454.971,00 |
| 03.11.2026 | 34,65 | 35,26 | 34,45 | 35,07 | 2,72% | 2.719.189,00 |
| 02.11.2026 | 34,95 | 35,50 | 33,88 | 34,14 | -0,38% | 3.185.087,00 |
| 30.10.2026 | 32,72 | 34,49 | 32,50 | 34,27 | -3,19% | 5.082.565,00 |
| 29.10.2026 | 35,36 | 35,93 | 35,05 | 35,40 | -1,09% | 2.617.747,00 |
| 28.10.2026 | 35,48 | 35,82 | 34,99 | 35,79 | 2,17% | 3.107.354,00 |
| 27.10.2026 | 34,09 | 35,04 | 33,92 | 35,03 | 4,44% | 3.733.324,00 |
| 26.10.2026 | 33,33 | 34,44 | 33,16 | 33,54 | 0,99% | 4.359.720,00 |
| 23.10.2026 | 32,35 | 33,63 | 31,45 | 33,21 | 0,30% | 5.819.525,00 |
| 22.10.2026 | 35,49 | 35,69 | 32,51 | 33,11 | -8,89% | 11.616.263,00 |
| 21.10.2026 | 36,06 | 36,53 | 35,69 | 36,34 | 1,88% | 3.973.330,00 |
| 20.10.2026 | 35,13 | 36,25 | 34,83 | 35,67 | -0,22% | 2.394.743,00 |
| 19.10.2026 | 35,88 | 36,23 | 35,30 | 35,75 | 2,00% | 4.106.781,00 |
| 16.10.2026 | 35,32 | 35,83 | 34,75 | 35,05 | -1,35% | 3.772.802,00 |
| 15.10.2026 | 34,89 | 35,92 | 34,20 | 35,53 | -0,92% | 5.245.197,00 |
| 14.10.2026 | 36,72 | 37,01 | 35,39 | 35,86 | -3,60% | 3.798.260,00 |
| 13.10.2026 | 36,14 | 37,27 | 35,72 | 37,20 | 2,06% | 3.090.862,00 |
| 12.10.2026 | 35,91 | 36,49 | 35,52 | 36,45 | 0,36% | 3.291.057,00 |
| 09.10.2026 | 36,95 | 36,95 | 35,49 | 36,32 | -1,06% | 5.256.600,00 |
| 08.10.2026 | 36,54 | 37,01 | 35,94 | 36,71 | -1,24% | 4.353.881,00 |
| 07.10.2026 | 36,99 | 37,27 | 36,43 | 37,17 | -1,51% | 2.417.180,00 |
| 06.10.2026 | 37,92 | 37,92 | 37,24 | 37,74 | 0,53% | 1.948.588,00 |
| 05.10.2026 | 37,93 | 38,38 | 37,19 | 37,54 | -1,03% | 3.356.498,00 |
| 02.10.2026 | 37,16 | 38,21 | 36,81 | 37,93 | 4,40% | 3.681.933,00 |
| 01.10.2026 | 36,06 | 36,44 | 35,23 | 36,33 | 0,14% | 2.537.589,00 |
| 30.09.2026 | 35,98 | 36,63 | 35,62 | 36,28 | 0,86% | 3.430.366,00 |
| 29.09.2026 | 35,46 | 36,06 | 34,90 | 35,97 | 2,42% | 4.061.885,00 |
| 28.09.2026 | 35,17 | 35,75 | 34,78 | 35,12 | -1,65% | 3.458.803,00 |
| 25.09.2026 | 34,74 | 35,99 | 34,46 | 35,71 | 3,51% | 3.689.792,00 |
| 24.09.2026 | 34,88 | 35,24 | 34,41 | 34,50 | -2,73% | 3.277.644,00 |
| 23.09.2026 | 34,82 | 35,92 | 34,39 | 35,47 | 0,80% | 4.752.517,00 |
| 22.09.2026 | 33,46 | 35,37 | 33,37 | 35,19 | 5,30% | 6.005.436,00 |
| 21.09.2026 | 33,56 | 33,72 | 32,94 | 33,42 | 2,11% | 2.744.294,00 |
| 18.09.2026 | 33,43 | 33,59 | 32,54 | 32,73 | -1,30% | 10.125.332,00 |
| 17.09.2026 | 33,05 | 33,20 | 32,52 | 33,16 | 3,30% | 3.944.653,00 |
| 16.09.2026 | 32,22 | 33,08 | 31,76 | 32,10 | 0,98% | 5.088.403,00 |
| 15.09.2026 | 32,58 | 32,71 | 31,44 | 31,79 | -1,06% | 5.060.209,00 |
| 14.09.2026 | 32,74 | 32,93 | 31,80 | 32,13 | -6,44% | 4.780.765,00 |
| 11.09.2026 | 35,20 | 35,20 | 33,87 | 34,34 | 0,50% | 4.851.596,00 |
| 10.09.2026 | 34,90 | 34,94 | 33,74 | 34,17 | -4,50% | 4.552.912,00 |
| 09.09.2026 | 36,05 | 36,31 | 35,75 | 35,78 | -1,19% | 3.983.944,00 |
| 08.09.2026 | 36,42 | 36,79 | 35,99 | 36,21 | 0,56% | 4.735.320,00 |
| 04.09.2026 | 35,14 | 36,13 | 35,06 | 36,01 | 2,94% | 4.272.514,00 |
| 03.09.2026 | 34,12 | 35,03 | 33,49 | 34,98 | 1,60% | 4.860.293,00 |
| 02.09.2026 | 35,26 | 35,43 | 34,03 | 34,43 | 0,20% | 4.718.234,00 |
| 01.09.2026 | 34,91 | 35,16 | 33,83 | 34,36 | -3,32% | 7.652.010,00 |
| 31.08.2026 | 35,07 | 35,64 | 34,31 | 35,54 | 1,75% | 6.451.959,00 |
| 28.08.2026 | 37,29 | 37,50 | 33,70 | 34,93 | -4,35% | 20.716.690,00 |
| 27.08.2026 | 36,54 | 36,96 | 36,08 | 36,52 | 1,39% | 3.348.067,00 |
| 26.08.2026 | 35,65 | 36,34 | 35,54 | 36,02 | 1,46% | 2.125.770,00 |
| 25.08.2026 | 35,52 | 35,54 | 34,90 | 35,50 | 1,49% | 2.116.501,00 |
| 24.08.2026 | 35,02 | 35,43 | 34,62 | 34,98 | -0,93% | 3.698.639,00 |
| 21.08.2026 | 35,94 | 36,34 | 35,24 | 35,31 | -0,65% | 3.036.493,00 |
| 20.08.2026 | 36,00 | 36,28 | 35,21 | 35,54 | -1,77% | 3.791.373,00 |
| 19.08.2026 | 37,83 | 37,87 | 36,08 | 36,18 | -2,98% | 5.405.376,00 |
| 18.08.2026 | 38,32 | 38,44 | 37,25 | 37,29 | -4,92% | 2.537.224,00 |
| 17.08.2026 | 39,06 | 39,56 | 38,91 | 39,22 | 1,06% | 2.660.137,00 |
| 14.08.2026 | 38,86 | 39,47 | 38,69 | 38,81 | -0,51% | 2.157.605,00 |
| 13.08.2026 | 38,57 | 39,20 | 38,56 | 39,01 | 1,43% | 2.298.858,00 |
| 12.08.2026 | 38,64 | 38,70 | 37,98 | 38,46 | 2,15% | 2.810.667,00 |
| 11.08.2026 | 37,64 | 38,16 | 37,50 | 37,65 | 1,02% | 1.862.537,00 |
| 10.08.2026 | 38,04 | 38,34 | 37,23 | 37,27 | -1,61% | 2.495.557,00 |
| 07.08.2026 | 38,74 | 38,99 | 37,85 | 37,88 | -1,43% | 2.118.612,00 |
| 06.08.2026 | 37,92 | 38,96 | 37,76 | 38,43 | 0,23% | 1.647.768,00 |
| 05.08.2026 | 39,02 | 39,02 | 37,61 | 38,34 | -1,41% | 3.992.648,00 |
| 04.08.2026 | 38,76 | 39,19 | 38,01 | 38,89 | 3,18% | 3.318.174,00 |
| 03.08.2026 | 36,33 | 37,95 | 36,29 | 37,69 | 2,61% | 5.204.806,00 |
| 31.07.2026 | 36,24 | 37,10 | 35,48 | 36,73 | 3,12% | 3.968.204,00 |
| 30.07.2026 | 36,26 | 36,75 | 35,57 | 35,62 | 2,39% | 4.579.586,00 |
| 29.07.2026 | 36,02 | 36,52 | 34,10 | 34,79 | -4,68% | 7.118.361,00 |
| 28.07.2026 | 38,40 | 38,43 | 35,17 | 36,50 | -3,54% | 10.172.610,00 |
| 27.07.2026 | 37,50 | 38,00 | 36,67 | 37,84 | 1,07% | 7.250.828,00 |
| 24.07.2026 | 38,46 | 38,89 | 37,15 | 37,44 | -2,25% | 6.003.208,00 |
| 23.07.2026 | 37,93 | 39,03 | 37,91 | 38,30 | -0,18% | 5.241.533,00 |
| 22.07.2026 | 37,79 | 39,31 | 37,62 | 38,37 | 0,37% | 4.996.281,00 |
| 21.07.2026 | 37,45 | 38,41 | 36,67 | 38,23 | 4,85% | 4.735.777,00 |
| 20.07.2026 | 37,92 | 38,20 | 36,41 | 36,46 | -2,51% | 5.512.433,00 |
| 17.07.2026 | 36,87 | 38,16 | 36,60 | 37,40 | -0,61% | 6.025.589,00 |
| 16.07.2026 | 38,50 | 39,15 | 37,60 | 37,63 | -3,69% | 5.085.338,00 |
| 15.07.2026 | 40,09 | 40,69 | 38,54 | 39,07 | -3,89% | 6.400.581,00 |
| 14.07.2026 | 41,17 | 41,17 | 39,92 | 40,65 | 2,65% | 4.005.941,00 |
| 13.07.2026 | 39,52 | 40,80 | 39,50 | 39,60 | -0,55% | 5.307.907,00 |
| 10.07.2026 | 40,17 | 40,59 | 39,57 | 39,82 | -1,85% | 5.994.246,00 |
| 09.07.2026 | 40,55 | 40,97 | 40,01 | 40,57 | 3,13% | 9.698.839,00 |
| 08.07.2026 | 38,03 | 39,55 | 37,99 | 39,34 | 2,00% | 11.441.260,00 |
| 07.07.2026 | 42,10 | 42,10 | 38,13 | 38,57 | -8,86% | 17.937.414,00 |
| 06.07.2026 | 43,93 | 44,31 | 41,07 | 42,32 | -3,02% | 18.529.290,00 |
| 02.07.2026 | 45,71 | 45,98 | 42,83 | 43,64 | -4,59% | 3.878.020,00 |
| 01.07.2026 | 47,14 | 47,33 | 45,65 | 45,74 | -4,21% | 2.892.966,00 |
| 30.06.2026 | 46,76 | 48,08 | 46,61 | 47,75 | 3,13% | 3.202.826,00 |
| 29.06.2026 | 45,34 | 46,60 | 44,13 | 46,30 | 1,40% | 3.661.145,00 |
| 26.06.2026 | 46,11 | 46,37 | 44,08 | 45,66 | -4,32% | 7.667.401,00 |
| 25.06.2026 | 47,80 | 48,89 | 46,70 | 47,72 | 3,47% | 4.687.181,00 |
| 24.06.2026 | 45,75 | 47,02 | 45,13 | 46,12 | 0,57% | 4.074.645,00 |