18,550€
-1,85%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 18,90 | 19,00 | 18,50 | 18,65 | -1,32% | - |
| 04.06.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 0,53% | - |
| 03.06.2025 | 18,30 | 18,90 | 18,30 | 18,80 | 1,62% | - |
| 02.06.2025 | 18,50 | 18,50 | 18,30 | 18,50 | -1,07% | - |
| 30.05.2025 | 19,10 | 19,10 | 18,70 | 18,70 | -2,09% | - |
| 29.05.2025 | 19,10 | 19,20 | 19,00 | 19,10 | 1,06% | - |
| 28.05.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -2,58% | - |
| 27.05.2025 | 18,80 | 19,40 | 18,80 | 19,40 | 3,19% | - |
| 26.05.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,00% | - |
| 23.05.2025 | 18,90 | 18,90 | 18,70 | 18,80 | -1,57% | - |
| 22.05.2025 | 18,70 | 19,20 | 18,70 | 19,10 | 1,60% | - |
| 21.05.2025 | 19,30 | 19,30 | 18,80 | 18,80 | -4,08% | - |
| 20.05.2025 | 19,70 | 19,80 | 19,60 | 19,60 | -1,51% | - |
| 19.05.2025 | 19,60 | 19,90 | 19,50 | 19,90 | -0,50% | - |
| 16.05.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 1,52% | - |
| 15.05.2025 | 19,60 | 19,70 | 19,60 | 19,70 | -1,01% | - |
| 14.05.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -2,45% | - |
| 13.05.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 12.05.2025 | 18,90 | 20,60 | 18,90 | 20,40 | 8,51% | - |
| 09.05.2025 | 18,80 | 19,00 | 18,70 | 18,80 | -0,53% | - |
| 08.05.2025 | 18,40 | 19,00 | 18,40 | 18,90 | 2,16% | - |
| 07.05.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 1,65% | - |
| 06.05.2025 | 18,20 | 18,20 | 18,00 | 18,20 | -0,55% | - |
| 05.05.2025 | 18,30 | 18,40 | 18,30 | 18,30 | -1,61% | - |
| 02.05.2025 | 18,00 | 18,70 | 18,00 | 18,60 | 3,33% | - |
| 30.04.2025 | 17,60 | 18,00 | 17,50 | 18,00 | 1,12% | - |
| 29.04.2025 | 17,40 | 17,90 | 17,40 | 17,80 | 1,71% | - |
| 28.04.2025 | 17,50 | 18,10 | 17,40 | 17,50 | -1,13% | - |
| 25.04.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -2,21% | - |
| 24.04.2025 | 16,80 | 18,10 | 16,80 | 18,10 | 7,10% | - |
| 23.04.2025 | 16,60 | 17,80 | 16,60 | 16,90 | 3,05% | 400,00 |
| 22.04.2025 | 15,40 | 16,40 | 15,40 | 16,40 | -1,80% | - |
| 17.04.2025 | 16,40 | 16,80 | 16,40 | 16,70 | 3,09% | - |
| 16.04.2025 | 16,20 | 16,40 | 16,20 | 16,20 | -2,41% | - |
| 15.04.2025 | 16,40 | 16,70 | 16,40 | 16,60 | 0,00% | - |
| 14.04.2025 | 16,00 | 16,90 | 16,00 | 16,60 | 3,75% | 260,00 |
| 11.04.2025 | 16,30 | 16,30 | 15,30 | 16,00 | 0,00% | 398,00 |
| 10.04.2025 | 17,50 | 17,50 | 15,90 | 16,00 | -9,09% | - |
| 09.04.2025 | 15,40 | 17,60 | 15,20 | 17,60 | 10,69% | 260,00 |
| 08.04.2025 | 16,90 | 17,30 | 15,90 | 15,90 | -4,79% | - |
| 07.04.2025 | 16,00 | 16,80 | 15,40 | 16,70 | 1,21% | - |
| 04.04.2025 | 17,90 | 17,90 | 16,40 | 16,50 | -9,34% | - |
| 03.04.2025 | 20,00 | 20,00 | 18,20 | 18,20 | -12,50% | - |
| 02.04.2025 | 20,80 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 01.04.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 31.03.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 28.03.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -3,67% | - |
| 27.03.2025 | 23,00 | 23,00 | 21,20 | 21,80 | -4,39% | - |
| 26.03.2025 | 22,80 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 25.03.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -2,54% | - |
| 24.03.2025 | 23,20 | 23,80 | 23,20 | 23,60 | 1,72% | - |
| 21.03.2025 | 24,20 | 24,20 | 23,00 | 23,20 | -3,33% | - |
| 20.03.2025 | 24,00 | 24,20 | 24,00 | 24,00 | 0,84% | - |
| 19.03.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 18.03.2025 | 24,20 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 17.03.2025 | 23,80 | 24,40 | 23,80 | 24,20 | 1,68% | - |
| 14.03.2025 | 23,00 | 24,00 | 23,00 | 23,80 | 2,59% | - |
| 13.03.2025 | 23,00 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 12.03.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 11.03.2025 | 23,20 | 23,60 | 22,60 | 23,20 | 0,00% | - |
| 10.03.2025 | 23,40 | 23,40 | 22,80 | 23,20 | 1,75% | - |
| 07.03.2025 | 22,60 | 22,80 | 22,40 | 22,80 | -0,87% | - |
| 06.03.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 05.03.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 04.03.2025 | 24,00 | 24,00 | 23,20 | 23,20 | -3,33% | - |
| 03.03.2025 | 24,80 | 25,00 | 24,00 | 24,00 | -4,00% | - |
| 28.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 27.02.2025 | 24,80 | 25,20 | 24,80 | 24,80 | 0,00% | - |
| 26.02.2025 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 25.02.2025 | 24,80 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 24.02.2025 | 25,20 | 25,20 | 24,80 | 25,00 | -1,57% | - |
| 21.02.2025 | 25,60 | 25,80 | 25,00 | 25,40 | -0,78% | - |
| 20.02.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -3,03% | - |
| 19.02.2025 | 24,80 | 26,40 | 24,80 | 26,40 | 5,60% | - |
| 18.02.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,81% | - |
| 17.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 14.02.2025 | 24,80 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 13.02.2025 | 24,80 | 25,00 | 24,60 | 24,80 | -0,80% | - |
| 12.02.2025 | 24,80 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 11.02.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 10.02.2025 | 24,40 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 07.02.2025 | 24,60 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 06.02.2025 | 24,20 | 24,80 | 24,20 | 24,60 | 2,50% | - |
| 05.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | - |
| 04.02.2025 | 24,00 | 24,60 | 24,00 | 24,40 | 0,83% | - |
| 03.02.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -2,42% | - |
| 31.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 30.01.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 29.01.2025 | 24,20 | 24,60 | 24,20 | 24,20 | 0,00% | - |
| 28.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 27.01.2025 | 24,60 | 24,60 | 23,60 | 24,20 | -2,42% | - |
| 24.01.2025 | 24,80 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 23.01.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 22.01.2025 | 25,00 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 21.01.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,81% | - |
| 20.01.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 17.01.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | - |
| 16.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 15.01.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | - |
| 14.01.2025 | 24,20 | 24,20 | 23,80 | 24,00 | -1,64% | - |