22,700€
-0,44%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 23,00 | 23,00 | 22,40 | 22,60 | -0,88% | - |
| 17.09.2024 | 23,20 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 16.09.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 13.09.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | - |
| 12.09.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 11.09.2024 | 22,40 | 22,80 | 22,20 | 22,80 | 1,79% | - |
| 10.09.2024 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 09.09.2024 | 22,40 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 06.09.2024 | 23,20 | 23,20 | 22,40 | 22,40 | -3,45% | 100,00 |
| 05.09.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 04.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.09.2024 | 24,00 | 24,60 | 23,00 | 23,00 | -3,36% | 500,00 |
| 02.09.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 30.08.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 29.08.2024 | 23,40 | 24,00 | 23,40 | 23,80 | 1,71% | - |
| 28.08.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 27.08.2024 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 26.08.2024 | 23,40 | 23,60 | 23,20 | 23,20 | 0,00% | - |
| 23.08.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 22.08.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 21.08.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | - |
| 20.08.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 19.08.2024 | 23,00 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 16.08.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 15.08.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 1,74% | - |
| 14.08.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 13.08.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 12.08.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 09.08.2024 | 22,80 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 08.08.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 2,70% | - |
| 07.08.2024 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 06.08.2024 | 22,20 | 22,80 | 22,20 | 22,40 | 0,90% | - |
| 05.08.2024 | 23,00 | 23,00 | 21,60 | 22,20 | -3,48% | - |
| 02.08.2024 | 24,20 | 24,20 | 22,60 | 23,00 | -4,17% | - |
| 01.08.2024 | 24,80 | 24,80 | 24,00 | 24,00 | -3,23% | - |
| 31.07.2024 | 24,00 | 25,00 | 24,00 | 24,80 | 3,33% | - |
| 30.07.2024 | 24,80 | 25,20 | 24,00 | 24,00 | -3,23% | 300,00 |
| 29.07.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 26.07.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | - |
| 25.07.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 24.07.2024 | 25,40 | 25,40 | 24,60 | 24,60 | -3,15% | - |
| 23.07.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 22.07.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | - |
| 19.07.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 18.07.2024 | 24,80 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 17.07.2024 | 26,20 | 26,20 | 24,80 | 24,80 | -4,62% | - |
| 16.07.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | - |
| 15.07.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 12.07.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 11.07.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 10.07.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 09.07.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 08.07.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 05.07.2024 | 24,80 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 04.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 03.07.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 02.07.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 01.07.2024 | 25,00 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 28.06.2024 | 25,00 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 27.06.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 26.06.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | - |
| 25.06.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 24.06.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 21.06.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 20.06.2024 | 25,80 | 25,80 | 25,20 | 25,40 | -0,78% | 70,00 |
| 19.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 18.06.2024 | 25,00 | 25,80 | 25,00 | 25,80 | 2,38% | - |
| 17.06.2024 | 24,60 | 25,20 | 24,40 | 25,20 | 2,44% | - |
| 14.06.2024 | 24,80 | 25,20 | 24,40 | 24,60 | -0,81% | 200,00 |
| 13.06.2024 | 24,80 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 12.06.2024 | 22,20 | 24,80 | 22,20 | 24,80 | 13,76% | - |
| 11.06.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 10.06.2024 | 21,80 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 07.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.06.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 05.06.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | - |
| 04.06.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 03.06.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 31.05.2024 | 22,20 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 30.05.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 29.05.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 28.05.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 27.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.05.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 23.05.2024 | 21,80 | 22,20 | 21,80 | 22,00 | 0,92% | - |
| 22.05.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 21.05.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 20.05.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 17.05.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 16.05.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 15.05.2024 | 21,60 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 14.05.2024 | 21,80 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 13.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.05.2024 | 22,00 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 09.05.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 08.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 07.05.2024 | 22,00 | 22,40 | 22,00 | 22,20 | 0,91% | - |
| 06.05.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 03.05.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 02.05.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 0,93% | - |