15,850€
-1,25%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,05 | 16,05 | 15,25 | 15,25 | -4,98% | - |
| 10.04.2025 | 17,65 | 17,70 | 15,95 | 16,05 | 3,22% | - |
| 09.04.2025 | 15,60 | 16,05 | 15,15 | 15,55 | -8,80% | - |
| 08.04.2025 | 17,05 | 17,60 | 16,95 | 17,05 | 4,92% | - |
| 07.04.2025 | 15,95 | 17,20 | 15,25 | 16,25 | -3,56% | - |
| 04.04.2025 | 18,10 | 18,20 | 16,10 | 16,85 | -11,08% | - |
| 03.04.2025 | 20,15 | 20,20 | 18,55 | 18,95 | -8,45% | - |
| 02.04.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 01.04.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 31.03.2025 | 21,10 | 21,20 | 20,60 | 20,70 | -2,82% | - |
| 28.03.2025 | 21,90 | 22,10 | 21,10 | 21,30 | -4,48% | - |
| 27.03.2025 | 22,90 | 23,10 | 22,30 | 22,30 | -3,46% | - |
| 26.03.2025 | 23,00 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 25.03.2025 | 23,70 | 23,70 | 23,30 | 23,30 | -1,69% | - |
| 24.03.2025 | 23,40 | 23,90 | 23,30 | 23,70 | 2,60% | - |
| 21.03.2025 | 24,10 | 24,30 | 22,90 | 23,10 | -4,94% | - |
| 20.03.2025 | 24,10 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 19.03.2025 | 24,30 | 24,30 | 24,00 | 24,10 | -1,63% | - |
| 18.03.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 17.03.2025 | 23,90 | 24,30 | 23,70 | 24,10 | 4,78% | - |
| 13.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 12.03.2025 | 23,40 | 23,40 | 22,80 | 23,20 | 0,00% | - |
| 10.03.2025 | 23,40 | 23,40 | 23,00 | 23,20 | 2,65% | - |
| 07.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 06.03.2025 | 23,20 | 23,40 | 22,60 | 23,00 | -0,86% | - |
| 05.03.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 04.03.2025 | 24,00 | 24,00 | 23,20 | 23,20 | -2,52% | - |
| 03.03.2025 | 24,80 | 24,80 | 23,80 | 23,80 | -4,03% | - |
| 28.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 24.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 21.02.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | - |
| 20.02.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | - |
| 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 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 13.02.2025 | 24,80 | 24,80 | 24,40 | 24,80 | -0,80% | - |
| 12.02.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 11.02.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 10.02.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 07.02.2025 | 24,60 | 24,60 | 24,40 | 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 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 28.01.2025 | 24,20 | 24,40 | 24,20 | 24,20 | -2,42% | - |
| 24.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 23.01.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 22.01.2025 | 25,00 | 25,40 | 24,80 | 25,20 | 1,61% | - |
| 21.01.2025 | 25,00 | 25,20 | 24,80 | 24,80 | 0,00% | - |
| 20.01.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 17.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 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 | 24,00 | 24,00 | -1,64% | - |
| 13.01.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 10.01.2025 | 24,60 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 08.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 07.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 06.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 27.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 23.12.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 21.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 19.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 18.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 17.12.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -1,55% | - |
| 13.12.2024 | 26,40 | 26,40 | 25,80 | 25,80 | -3,01% | - |
| 12.12.2024 | 25,80 | 26,60 | 25,80 | 26,60 | 1,53% | 500,00 |
| 11.12.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 10.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.12.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 06.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.12.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 04.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 03.12.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | - |
| 02.12.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | - |
| 29.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 27.11.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -2,19% | - |
| 26.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | - |
| 25.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 22.11.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 2,22% | - |
| 21.11.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 3,05% | - |
| 20.11.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 19.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 18.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 15.11.2024 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | - |
| 14.11.2024 | 26,80 | 26,80 | 26,60 | 26,80 | 0,00% | - |
| 13.11.2024 | 26,40 | 27,00 | 26,40 | 26,80 | 0,00% | - |
| 12.11.2024 | 26,80 | 26,80 | 26,60 | 26,80 | 0,00% | - |
| 11.11.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | - |