40,100€
2,30%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,20 | 40,60 | 39,20 | 40,20 | 2,55% | - |
| 17.06.2026 | 38,00 | 39,60 | 38,00 | 39,20 | 2,08% | - |
| 16.06.2026 | 38,60 | 39,20 | 38,40 | 38,40 | -1,03% | - |
| 15.06.2026 | 37,60 | 39,20 | 37,60 | 38,80 | 2,11% | - |
| 12.06.2026 | 36,80 | 38,00 | 36,80 | 38,00 | 3,26% | - |
| 11.06.2026 | 34,00 | 36,80 | 34,00 | 36,80 | 7,60% | - |
| 10.06.2026 | 35,40 | 35,60 | 34,20 | 34,20 | -3,93% | - |
| 09.06.2026 | 34,60 | 35,80 | 34,20 | 35,60 | 2,30% | - |
| 08.06.2026 | 34,00 | 34,80 | 34,00 | 34,80 | 1,16% | - |
| 05.06.2026 | 35,80 | 36,00 | 34,20 | 34,40 | -4,44% | 556,00 |
| 04.06.2026 | 36,20 | 36,40 | 35,20 | 36,00 | -1,64% | - |
| 03.06.2026 | 36,40 | 37,00 | 36,20 | 36,60 | 0,00% | - |
| 02.06.2026 | 35,40 | 37,40 | 35,20 | 36,60 | 2,81% | - |
| 01.06.2026 | 36,00 | 36,20 | 35,40 | 35,60 | -2,20% | - |
| 29.05.2026 | 35,60 | 36,40 | 35,40 | 36,40 | 1,11% | - |
| 28.05.2026 | 36,60 | 36,60 | 36,00 | 36,00 | -2,17% | - |
| 27.05.2026 | 36,80 | 37,00 | 36,40 | 36,80 | -1,08% | - |
| 26.05.2026 | 35,00 | 37,20 | 35,00 | 37,20 | 6,29% | 250,00 |
| 25.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.05.2026 | 34,60 | 35,20 | 34,40 | 35,00 | 1,16% | - |
| 21.05.2026 | 34,60 | 35,00 | 34,40 | 34,60 | 0,00% | - |
| 20.05.2026 | 33,80 | 35,20 | 33,80 | 34,60 | 2,37% | - |
| 19.05.2026 | 33,80 | 34,20 | 33,00 | 33,80 | -1,17% | - |
| 18.05.2026 | 35,80 | 36,20 | 34,00 | 34,20 | -5,52% | - |
| 15.05.2026 | 37,00 | 37,00 | 35,80 | 36,20 | -2,69% | - |
| 14.05.2026 | 37,40 | 38,00 | 37,20 | 37,20 | -1,06% | - |
| 13.05.2026 | 37,00 | 38,00 | 37,00 | 37,60 | 1,08% | - |
| 12.05.2026 | 38,00 | 38,00 | 36,40 | 37,20 | -2,62% | - |
| 11.05.2026 | 38,20 | 38,60 | 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 | 37,80 | 37,00 | 37,60 | 0,00% | - |
| 05.05.2026 | 36,40 | 37,80 | 36,20 | 37,60 | 3,30% | - |
| 04.05.2026 | 36,40 | 36,80 | 36,00 | 36,40 | 0,00% | - |
| 30.04.2026 | 36,20 | 37,20 | 36,00 | 36,40 | 7,06% | - |
| 29.04.2026 | 34,40 | 34,40 | 34,00 | 34,00 | 3,03% | - |
| 28.04.2026 | 34,20 | 34,40 | 32,80 | 33,00 | -4,07% | - |
| 27.04.2026 | 34,00 | 34,60 | 33,40 | 34,40 | 0,58% | - |
| 24.04.2026 | 32,20 | 34,60 | 32,20 | 34,20 | 5,56% | - |
| 23.04.2026 | 32,00 | 33,20 | 32,00 | 32,40 | 0,00% | - |
| 22.04.2026 | 32,20 | 33,00 | 32,00 | 32,40 | 0,00% | - |
| 21.04.2026 | 32,80 | 33,40 | 32,20 | 32,40 | -1,22% | - |
| 20.04.2026 | 32,60 | 33,20 | 32,60 | 32,80 | -1,20% | - |
| 17.04.2026 | 31,40 | 33,40 | 31,40 | 33,20 | 5,06% | - |
| 16.04.2026 | 31,60 | 32,40 | 31,60 | 31,60 | 0,00% | - |
| 15.04.2026 | 32,00 | 32,40 | 31,20 | 31,60 | -2,47% | - |
| 14.04.2026 | 32,00 | 32,40 | 31,80 | 32,40 | 0,62% | - |
| 13.04.2026 | 31,60 | 32,20 | 31,40 | 32,20 | 0,63% | - |
| 10.04.2026 | 31,40 | 32,20 | 31,40 | 32,00 | 1,27% | - |
| 09.04.2026 | 31,20 | 32,00 | 31,20 | 31,60 | 0,00% | - |
| 08.04.2026 | 31,00 | 31,80 | 31,00 | 31,60 | 6,04% | - |
| 07.04.2026 | 29,20 | 29,80 | 29,00 | 29,80 | 1,36% | - |
| 02.04.2026 | 29,40 | 29,80 | 29,00 | 29,40 | -2,00% | - |
| 01.04.2026 | 29,20 | 30,60 | 29,20 | 30,00 | 2,04% | - |
| 31.03.2026 | 28,40 | 29,80 | 28,40 | 29,40 | 4,26% | - |
| 30.03.2026 | 28,80 | 29,60 | 28,00 | 28,20 | -2,08% | - |
| 27.03.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -2,04% | - |
| 26.03.2026 | 30,20 | 30,20 | 29,20 | 29,40 | -2,65% | - |
| 25.03.2026 | 28,80 | 30,40 | 28,80 | 30,20 | 5,59% | - |
| 24.03.2026 | 28,40 | 29,40 | 28,00 | 28,60 | 0,70% | - |
| 23.03.2026 | 26,60 | 28,80 | 26,60 | 28,40 | 5,97% | - |
| 20.03.2026 | 27,40 | 27,60 | 26,60 | 26,80 | -1,47% | - |
| 19.03.2026 | 27,60 | 27,60 | 26,60 | 27,20 | -0,73% | - |
| 18.03.2026 | 28,00 | 28,20 | 27,40 | 27,40 | -1,44% | - |
| 17.03.2026 | 27,00 | 28,00 | 27,00 | 27,80 | 2,96% | - |
| 16.03.2026 | 27,00 | 27,60 | 26,80 | 27,00 | 0,00% | - |
| 13.03.2026 | 26,20 | 27,20 | 26,00 | 27,00 | 3,85% | - |
| 12.03.2026 | 28,00 | 28,00 | 26,00 | 26,00 | -7,14% | - |
| 11.03.2026 | 28,00 | 28,00 | 27,60 | 28,00 | 0,00% | - |
| 10.03.2026 | 27,60 | 28,80 | 27,60 | 28,00 | 0,72% | - |
| 09.03.2026 | 26,00 | 27,80 | 25,60 | 27,80 | 5,30% | - |
| 06.03.2026 | 28,40 | 28,40 | 26,40 | 26,40 | -7,04% | - |
| 05.03.2026 | 28,80 | 29,40 | 28,40 | 28,40 | -2,07% | - |
| 04.03.2026 | 28,60 | 29,20 | 28,60 | 29,00 | 0,69% | - |
| 03.03.2026 | 29,20 | 29,40 | 28,20 | 28,80 | -2,70% | - |
| 02.03.2026 | 29,20 | 29,60 | 28,80 | 29,60 | 0,00% | - |
| 27.02.2026 | 29,80 | 29,80 | 29,40 | 29,60 | -1,99% | - |
| 26.02.2026 | 30,00 | 30,60 | 30,00 | 30,20 | 0,00% | - |
| 25.02.2026 | 30,80 | 31,00 | 30,00 | 30,20 | -2,58% | - |
| 24.02.2026 | 30,40 | 31,80 | 30,40 | 31,00 | 1,31% | - |
| 23.02.2026 | 29,60 | 30,60 | 29,40 | 30,60 | 2,00% | - |
| 20.02.2026 | 30,00 | 30,40 | 29,40 | 30,00 | -0,66% | - |
| 19.02.2026 | 28,40 | 30,20 | 28,20 | 30,20 | 6,34% | - |
| 18.02.2026 | 27,00 | 29,60 | 27,00 | 28,40 | 4,41% | - |
| 17.02.2026 | 27,00 | 27,40 | 26,80 | 27,20 | 0,74% | - |
| 16.02.2026 | 27,00 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 13.02.2026 | 26,80 | 27,40 | 26,60 | 27,20 | 1,49% | - |
| 12.02.2026 | 27,20 | 27,80 | 26,40 | 26,80 | -1,47% | - |
| 11.02.2026 | 26,80 | 27,40 | 26,60 | 27,20 | 0,74% | - |
| 10.02.2026 | 25,80 | 27,20 | 25,80 | 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 | 25,20 | 25,40 | 23,60 | 23,60 | -7,09% | - |
| 04.02.2026 | 24,20 | 25,40 | 24,20 | 25,40 | 4,10% | - |
| 03.02.2026 | 24,80 | 25,40 | 24,00 | 24,40 | -2,40% | - |
| 02.02.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | 1.095,00 |
| 30.01.2026 | 24,60 | 25,00 | 24,20 | 24,40 | -1,61% | - |
| 29.01.2026 | 24,80 | 25,20 | 24,40 | 24,80 | 0,00% | - |
| 28.01.2026 | 24,20 | 25,20 | 24,20 | 24,80 | 2,48% | - |
| 27.01.2026 | 24,60 | 25,00 | 24,20 | 24,20 | -2,42% | - |