£1,729
0,19%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -0,81% | 497.289,00 |
| 31.07.2025 | 1,60 | 1,78 | 1,60 | 1,73 | 7,47% | 1.224.159,00 |
| 30.07.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,74% | 235.973,00 |
| 29.07.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -1,10% | 207.428,00 |
| 28.07.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -1,45% | 151.628,00 |
| 25.07.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,31% | 142.238,00 |
| 24.07.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,12% | 148.208,00 |
| 23.07.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 1,94% | 272.797,00 |
| 22.07.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -2,02% | 304.900,00 |
| 21.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,60% | 145.536,00 |
| 18.07.2025 | 1,68 | 1,70 | 1,67 | 1,68 | -1,11% | 244.142,00 |
| 17.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 1,85% | 165.314,00 |
| 16.07.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,83% | 98.348,00 |
| 15.07.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -1,53% | 131.146,00 |
| 14.07.2025 | 1,68 | 1,72 | 1,68 | 1,70 | 2,04% | 293.293,00 |
| 11.07.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -1,18% | 185.423,00 |
| 10.07.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,24% | 125.126,00 |
| 09.07.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -0,24% | 227.711,00 |
| 08.07.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,71% | 273.352,00 |
| 07.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | 182.247,00 |
| 04.07.2025 | 1,65 | 1,69 | 1,64 | 1,69 | 1,69% | 277.130,00 |
| 03.07.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 1,59% | 286.907,00 |
| 02.07.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 2,64% | 314.862,00 |
| 01.07.2025 | 1,61 | 1,61 | 1,57 | 1,59 | -0,93% | 206.642,00 |
| 30.06.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -2,61% | 269.471,00 |
| 27.06.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,11% | 193.283,00 |
| 26.06.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 1,38% | 202.008,00 |
| 25.06.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,76% | 257.187,00 |
| 24.06.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 2,60% | 205.727,00 |
| 23.06.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 0,79% | 157.781,00 |
| 20.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,46% | 141.697,00 |
| 19.06.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 0,07% | 316.016,00 |
| 18.06.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,78% | 125.628,00 |
| 17.06.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,13% | 116.026,00 |
| 16.06.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 1,31% | 170.403,00 |
| 13.06.2025 | 1,53 | 1,55 | 1,52 | 1,53 | -0,91% | 196.272,00 |
| 12.06.2025 | 1,54 | 1,56 | 1,54 | 1,54 | -1,03% | 149.973,00 |
| 11.06.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -0,13% | 340.133,00 |
| 10.06.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 1,56% | 169.808,00 |
| 09.06.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,13% | 113.558,00 |
| 06.06.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,65% | 329.031,00 |
| 05.06.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 2,52% | 355.212,00 |
| 04.06.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 1,96% | 250.674,00 |
| 03.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,86% | 85.717,00 |
| 02.06.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 1,12% | 294.912,00 |
| 30.05.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,99% | 65.269,00 |
| 29.05.2025 | 1,42 | 1,45 | 1,41 | 1,42 | -0,14% | 180.484,00 |
| 28.05.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -2,60% | 236.945,00 |
| 27.05.2025 | 1,43 | 1,52 | 1,43 | 1,46 | 9,84% | 226.478,00 |
| 26.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,78% | - |
| 23.05.2025 | 1,30 | 1,33 | 1,28 | 1,31 | 1,24% | 258.163,00 |
| 22.05.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -0,46% | 62.500,00 |
| 21.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,15% | 360.233,00 |
| 20.05.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -2,41% | 46.569,00 |
| 19.05.2025 | 1,25 | 1,35 | 1,25 | 1,33 | 5,41% | 163.923,00 |
| 16.05.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -0,47% | 368.857,00 |
| 15.05.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 1,12% | 57.490,00 |
| 14.05.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -0,48% | 130.359,00 |
| 13.05.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,16% | 113.929,00 |
| 12.05.2025 | 1,25 | 1,27 | 1,25 | 1,25 | 0,64% | 40.040,00 |
| 09.05.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 0,97% | 73.184,00 |
| 08.05.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -0,32% | 50.150,00 |
| 07.05.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,48% | 73.579,00 |
| 06.05.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,06% | 284.529,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,92% | - |
| 02.05.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | 198.098,00 |
| 01.05.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -2,08% | 41.536,00 |
| 30.04.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -2,65% | 55.800,00 |
| 29.04.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,16% | 89.965,00 |
| 28.04.2025 | 1,25 | 1,29 | 1,24 | 1,28 | 4,39% | 190.244,00 |
| 25.04.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -1,44% | 38.061,00 |
| 24.04.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 1,46% | 59.147,00 |
| 23.04.2025 | 1,22 | 1,26 | 1,22 | 1,23 | 2,50% | 64.520,00 |
| 22.04.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -2,28% | 47.519,00 |
| 17.04.2025 | 1,23 | 1,23 | 1,21 | 1,23 | -0,65% | 37.454,00 |
| 16.04.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -0,40% | 21.102,00 |
| 15.04.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,40% | 19.277,00 |
| 14.04.2025 | 1,24 | 1,24 | 1,21 | 1,24 | 4,04% | 29.812,00 |
| 11.04.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -2,62% | 40.461,00 |
| 10.04.2025 | 1,28 | 1,30 | 1,22 | 1,22 | 4,81% | 171.093,00 |
| 09.04.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 0,17% | 104.430,00 |
| 08.04.2025 | 1,18 | 1,19 | 1,16 | 1,16 | 0,69% | 109.871,00 |
| 07.04.2025 | 1,15 | 1,20 | 1,11 | 1,15 | -4,94% | 99.607,00 |
| 04.04.2025 | 1,29 | 1,29 | 1,19 | 1,21 | -6,04% | 234.045,00 |
| 03.04.2025 | 1,33 | 1,34 | 1,28 | 1,29 | -4,01% | 49.459,00 |
| 02.04.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 0,82% | 122.252,00 |
| 01.04.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 3,17% | 62.416,00 |
| 31.03.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -3,29% | 83.301,00 |
| 28.03.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -0,89% | 13.373,00 |
| 27.03.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -1,39% | 45.596,00 |
| 26.03.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,94% | 39.948,00 |
| 25.03.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,88% | 42.473,00 |
| 24.03.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -1,30% | 33.943,00 |
| 21.03.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -3,21% | 56.044,00 |
| 20.03.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,00% | 171.721,00 |
| 19.03.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,78% | 30.451,00 |
| 18.03.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -1,75% | 149.546,00 |
| 17.03.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -1,07% | 35.540,00 |
| 14.03.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,54% | 43.101,00 |
| 13.03.2025 | 1,49 | 1,53 | 1,49 | 1,49 | 0,13% | 231.156,00 |