29,700€
-1,66%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,00 | 30,00 | 29,40 | 29,60 | -1,99% | 1.500,00 |
| 26.02.2026 | 30,20 | 30,60 | 30,20 | 30,20 | 0,00% | - |
| 25.02.2026 | 31,00 | 31,00 | 30,00 | 30,20 | -3,21% | - |
| 24.02.2026 | 30,60 | 31,40 | 30,60 | 31,20 | 1,96% | 133,00 |
| 23.02.2026 | 29,80 | 30,60 | 29,40 | 30,60 | 2,00% | - |
| 20.02.2026 | 30,20 | 30,20 | 29,60 | 30,00 | -0,66% | - |
| 19.02.2026 | 28,60 | 30,20 | 28,60 | 30,20 | 6,34% | - |
| 18.02.2026 | 27,20 | 29,40 | 27,20 | 28,40 | 4,41% | 500,00 |
| 17.02.2026 | 27,20 | 27,20 | 27,00 | 27,20 | 0,74% | 400,00 |
| 16.02.2026 | 27,00 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 13.02.2026 | 27,00 | 27,20 | 26,60 | 27,20 | 1,49% | - |
| 12.02.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -1,47% | - |
| 11.02.2026 | 27,00 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 10.02.2026 | 26,00 | 27,20 | 26,00 | 27,00 | 4,65% | - |
| 09.02.2026 | 25,20 | 25,80 | 24,80 | 25,80 | 2,38% | - |
| 06.02.2026 | 23,60 | 25,20 | 23,60 | 25,20 | 6,78% | - |
| 05.02.2026 | 25,40 | 25,40 | 23,60 | 23,60 | -6,35% | 750,00 |
| 04.02.2026 | 24,40 | 25,20 | 24,40 | 25,20 | 3,28% | - |
| 03.02.2026 | 25,00 | 25,00 | 24,20 | 24,40 | -1,61% | - |
| 02.02.2026 | 24,20 | 25,00 | 24,20 | 24,80 | 1,64% | - |
| 30.01.2026 | 24,80 | 24,80 | 24,20 | 24,40 | -0,81% | - |
| 29.01.2026 | 25,00 | 25,00 | 24,40 | 24,60 | -0,81% | - |
| 28.01.2026 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | - |
| 27.01.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | - |
| 26.01.2026 | 24,20 | 24,80 | 24,20 | 24,80 | 2,48% | - |
| 23.01.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 22.01.2026 | 25,00 | 25,20 | 24,60 | 24,60 | -1,60% | - |
| 21.01.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | - |
| 20.01.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -3,20% | - |
| 19.01.2026 | 25,00 | 25,00 | 24,80 | 25,00 | -1,57% | - |
| 16.01.2026 | 25,40 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 15.01.2026 | 24,20 | 25,20 | 24,20 | 25,20 | 5,00% | - |
| 14.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 13.01.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 12.01.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 09.01.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 08.01.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 07.01.2026 | 23,60 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 06.01.2026 | 22,60 | 23,40 | 22,40 | 23,40 | 4,46% | - |
| 05.01.2026 | 22,20 | 22,80 | 22,20 | 22,40 | 1,82% | 125,00 |
| 02.01.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 1,85% | - |
| 30.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.12.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 23.12.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 22.12.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 19.12.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 18.12.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 17.12.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 16.12.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 15.12.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 12.12.2025 | 23,60 | 23,60 | 21,80 | 22,40 | -4,27% | - |
| 11.12.2025 | 23,40 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 10.12.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 3,54% | - |
| 09.12.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 08.12.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 05.12.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 04.12.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 03.12.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 1,83% | - |
| 02.12.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 01.12.2025 | 22,00 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 28.11.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 27.11.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 26.11.2025 | 22,40 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 25.11.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 24.11.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 3,81% | - |
| 21.11.2025 | 19,90 | 21,00 | 19,90 | 21,00 | 6,06% | - |
| 20.11.2025 | 21,00 | 21,00 | 19,80 | 19,80 | -4,81% | - |
| 19.11.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 18.11.2025 | 21,20 | 21,60 | 20,80 | 21,00 | -1,87% | 200,00 |
| 17.11.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -3,60% | - |
| 14.11.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -2,63% | - |
| 13.11.2025 | 23,80 | 23,80 | 22,60 | 22,80 | -3,39% | 750,00 |
| 12.11.2025 | 23,80 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 11.11.2025 | 24,00 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 10.11.2025 | 24,00 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 07.11.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 06.11.2025 | 23,40 | 23,80 | 23,00 | 23,20 | -0,85% | - |
| 05.11.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 04.11.2025 | 23,20 | 23,80 | 23,20 | 23,60 | 0,85% | - |
| 03.11.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 31.10.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 30.10.2025 | 22,20 | 22,80 | 22,20 | 22,40 | 0,90% | - |
| 29.10.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 28.10.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -2,65% | 100,00 |
| 27.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 24.10.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 23.10.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 22.10.2025 | 22,40 | 22,40 | 21,60 | 21,80 | -2,68% | - |
| 21.10.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 20.10.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 17.10.2025 | 21,40 | 22,00 | 21,40 | 21,80 | 0,93% | - |
| 16.10.2025 | 21,80 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 15.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 14.10.2025 | 21,40 | 21,80 | 21,20 | 21,60 | 0,00% | - |
| 13.10.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 4,85% | - |
| 10.10.2025 | 22,20 | 22,20 | 20,60 | 20,60 | -8,04% | - |
| 09.10.2025 | 22,40 | 22,80 | 22,20 | 22,40 | -0,88% | - |
| 08.10.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 07.10.2025 | 23,00 | 23,20 | 22,40 | 22,60 | -2,59% | - |
| 06.10.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |