31,100€
0,32%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,10 | 31,20 | 30,70 | 30,80 | -0,65% | - |
| 08.09.2026 | 30,40 | 31,40 | 30,40 | 31,00 | 1,97% | - |
| 07.09.2026 | 30,60 | 31,00 | 30,40 | 30,40 | -1,94% | 34,00 |
| 04.09.2026 | 29,80 | 31,00 | 29,80 | 31,00 | 3,33% | - |
| 03.09.2026 | 29,40 | 30,00 | 28,80 | 30,00 | 1,35% | - |
| 02.09.2026 | 29,40 | 30,00 | 29,40 | 29,60 | 0,00% | - |
| 01.09.2026 | 30,40 | 30,40 | 29,40 | 29,60 | -3,27% | - |
| 31.08.2026 | 29,80 | 30,60 | 29,60 | 30,60 | 2,00% | - |
| 28.08.2026 | 32,00 | 32,00 | 29,20 | 30,00 | -3,85% | - |
| 27.08.2026 | 30,60 | 31,40 | 30,60 | 31,20 | 1,30% | - |
| 26.08.2026 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | - |
| 25.08.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 1,34% | - |
| 24.08.2026 | 30,00 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 21.08.2026 | 30,20 | 30,60 | 30,20 | 30,20 | -0,66% | - |
| 20.08.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | - |
| 19.08.2026 | 32,00 | 32,40 | 31,00 | 31,00 | -3,73% | 10,00 |
| 18.08.2026 | 33,60 | 33,60 | 32,20 | 32,20 | -4,73% | - |
| 17.08.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 14.08.2026 | 33,40 | 33,60 | 33,40 | 33,40 | -1,18% | - |
| 13.08.2026 | 33,00 | 33,80 | 33,00 | 33,80 | 1,20% | - |
| 12.08.2026 | 32,40 | 33,40 | 32,40 | 33,40 | 2,45% | - |
| 11.08.2026 | 32,00 | 32,80 | 32,00 | 32,60 | 1,24% | - |
| 10.08.2026 | 32,40 | 32,60 | 32,20 | 32,20 | -1,23% | - |
| 07.08.2026 | 33,00 | 33,60 | 32,60 | 32,60 | -1,81% | - |
| 06.08.2026 | 33,00 | 33,40 | 32,60 | 33,20 | 0,00% | - |
| 05.08.2026 | 33,60 | 33,60 | 32,60 | 33,20 | -1,19% | - |
| 04.08.2026 | 32,60 | 33,60 | 32,60 | 33,60 | 2,44% | - |
| 03.08.2026 | 31,80 | 32,80 | 31,40 | 32,80 | 2,50% | - |
| 31.07.2026 | 30,80 | 32,00 | 30,80 | 32,00 | 3,23% | - |
| 30.07.2026 | 30,20 | 31,80 | 30,20 | 31,00 | 1,97% | - |
| 29.07.2026 | 31,60 | 32,20 | 30,20 | 30,40 | -3,80% | 1.010,00 |
| 28.07.2026 | 33,40 | 33,40 | 30,80 | 31,60 | -3,66% | - |
| 27.07.2026 | 32,80 | 33,00 | 32,20 | 32,80 | 0,61% | - |
| 24.07.2026 | 33,40 | 33,80 | 32,60 | 32,60 | -2,40% | - |
| 23.07.2026 | 33,20 | 33,80 | 33,20 | 33,40 | -0,60% | - |
| 22.07.2026 | 33,20 | 34,00 | 33,20 | 33,60 | 0,60% | - |
| 21.07.2026 | 31,80 | 33,40 | 31,80 | 33,40 | 4,38% | 2.400,00 |
| 20.07.2026 | 32,40 | 33,00 | 32,00 | 32,00 | -1,84% | - |
| 17.07.2026 | 32,40 | 33,00 | 32,40 | 32,60 | -1,21% | - |
| 16.07.2026 | 33,80 | 34,00 | 33,00 | 33,00 | -2,94% | - |
| 15.07.2026 | 35,20 | 35,40 | 34,00 | 34,00 | -3,95% | - |
| 14.07.2026 | 34,40 | 35,40 | 34,40 | 35,40 | 2,31% | - |
| 13.07.2026 | 34,40 | 35,20 | 34,40 | 34,60 | -0,57% | - |
| 10.07.2026 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | - |
| 09.07.2026 | 34,00 | 35,60 | 34,00 | 35,20 | 4,14% | - |
| 08.07.2026 | 33,40 | 34,40 | 33,40 | 33,80 | -0,59% | - |
| 07.07.2026 | 36,60 | 36,60 | 34,00 | 34,00 | -7,61% | - |
| 06.07.2026 | 39,00 | 39,00 | 36,80 | 36,80 | -2,65% | 50,00 |
| 03.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 02.07.2026 | 39,80 | 39,80 | 37,40 | 38,20 | -4,98% | 8,00 |
| 01.07.2026 | 41,40 | 41,40 | 40,20 | 40,20 | -3,83% | 8,00 |
| 30.06.2026 | 40,20 | 41,80 | 40,20 | 41,80 | 3,47% | - |
| 29.06.2026 | 39,80 | 40,40 | 39,40 | 40,40 | 1,00% | - |
| 26.06.2026 | 41,40 | 41,40 | 39,00 | 40,00 | -3,85% | - |
| 25.06.2026 | 40,20 | 41,80 | 40,20 | 41,60 | 2,97% | - |
| 24.06.2026 | 40,00 | 41,40 | 40,00 | 40,40 | 0,00% | - |
| 23.06.2026 | 42,40 | 42,40 | 40,40 | 40,40 | -5,16% | - |
| 22.06.2026 | 39,80 | 42,60 | 39,80 | 42,60 | 7,58% | - |
| 19.06.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -1,49% | - |
| 18.06.2026 | 39,00 | 40,40 | 39,00 | 40,20 | 2,03% | - |
| 17.06.2026 | 38,00 | 39,60 | 38,00 | 39,40 | 2,60% | - |
| 16.06.2026 | 38,60 | 39,40 | 38,40 | 38,40 | -1,03% | 239,00 |
| 15.06.2026 | 38,60 | 39,20 | 38,60 | 38,80 | 2,65% | - |
| 12.06.2026 | 36,80 | 37,80 | 36,80 | 37,80 | 3,28% | - |
| 11.06.2026 | 34,00 | 36,60 | 34,00 | 36,60 | 7,02% | - |
| 10.06.2026 | 35,40 | 35,40 | 34,20 | 34,20 | -3,93% | - |
| 09.06.2026 | 34,40 | 35,60 | 34,40 | 35,60 | 2,30% | - |
| 08.06.2026 | 34,20 | 34,80 | 34,20 | 34,80 | 1,16% | - |
| 05.06.2026 | 35,80 | 35,80 | 34,40 | 34,40 | -2,82% | - |
| 04.06.2026 | 36,20 | 36,20 | 35,20 | 35,40 | -3,28% | - |
| 03.06.2026 | 36,40 | 37,00 | 36,40 | 36,60 | 0,00% | - |
| 02.06.2026 | 35,40 | 37,20 | 35,40 | 36,60 | 2,23% | - |
| 01.06.2026 | 36,00 | 36,00 | 35,40 | 35,80 | -1,10% | - |
| 29.05.2026 | 35,60 | 36,20 | 35,40 | 36,20 | 0,56% | - |
| 28.05.2026 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | - |
| 27.05.2026 | 36,80 | 36,80 | 36,40 | 36,60 | -1,61% | - |
| 26.05.2026 | 35,00 | 37,20 | 35,00 | 37,20 | 6,29% | - |
| 25.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.05.2026 | 34,60 | 35,20 | 34,60 | 35,00 | 1,16% | - |
| 21.05.2026 | 34,60 | 35,00 | 34,20 | 34,60 | 0,00% | - |
| 20.05.2026 | 33,60 | 35,20 | 33,60 | 34,60 | 2,37% | - |
| 19.05.2026 | 33,80 | 34,00 | 33,00 | 33,80 | -1,17% | - |
| 18.05.2026 | 35,80 | 36,00 | 34,20 | 34,20 | -5,52% | - |
| 15.05.2026 | 36,60 | 36,60 | 35,80 | 36,20 | -3,21% | - |
| 14.05.2026 | 37,40 | 37,80 | 37,40 | 37,40 | -0,53% | - |
| 13.05.2026 | 37,20 | 38,00 | 37,20 | 37,60 | 1,08% | - |
| 12.05.2026 | 37,80 | 37,80 | 36,60 | 37,20 | -2,62% | - |
| 11.05.2026 | 38,20 | 38,40 | 37,40 | 38,20 | 3,24% | - |
| 08.05.2026 | 35,60 | 37,00 | 35,60 | 37,00 | 3,35% | - |
| 07.05.2026 | 37,40 | 37,60 | 35,80 | 35,80 | -4,79% | - |
| 06.05.2026 | 37,20 | 37,60 | 37,20 | 37,60 | 0,00% | - |
| 05.05.2026 | 36,40 | 37,80 | 36,40 | 37,60 | 3,30% | - |
| 04.05.2026 | 36,40 | 36,60 | 36,00 | 36,40 | 0,55% | - |
| 30.04.2026 | 35,80 | 37,00 | 35,80 | 36,20 | -0,55% | - |
| 29.04.2026 | 34,40 | 36,60 | 34,20 | 36,40 | 10,30% | 200,00 |
| 28.04.2026 | 34,20 | 34,20 | 33,00 | 33,00 | -4,07% | - |
| 27.04.2026 | 34,00 | 34,40 | 33,40 | 34,40 | 0,58% | - |
| 24.04.2026 | 32,20 | 34,20 | 32,20 | 34,20 | 5,56% | - |
| 23.04.2026 | 32,20 | 33,00 | 32,20 | 32,40 | 0,00% | - |
| 22.04.2026 | 32,20 | 32,80 | 32,20 | 32,40 | 0,00% | - |