£1,525
0,44%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,79% | - |
| 27.02.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,91% | 51.155,00 |
| 26.02.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,79% | 23.627,00 |
| 25.02.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,78% | 68.561,00 |
| 24.02.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -0,78% | 66.906,00 |
| 21.02.2025 | 1,57 | 1,58 | 1,54 | 1,54 | -1,28% | 173.657,00 |
| 20.02.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 1,03% | 224.479,00 |
| 19.02.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,90% | 88.910,00 |
| 18.02.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -1,38% | 46.276,00 |
| 17.02.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,62% | 21.474,00 |
| 14.02.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 1,19% | 153.457,00 |
| 13.02.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 2,25% | 129.745,00 |
| 12.02.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -1,27% | 68.839,00 |
| 11.02.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -0,88% | 43.566,00 |
| 10.02.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 2,05% | 36.084,00 |
| 07.02.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,14% | 88.232,00 |
| 06.02.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,64% | 46.933,00 |
| 05.02.2025 | 1,54 | 1,57 | 1,53 | 1,57 | 1,29% | 52.490,00 |
| 04.02.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,90% | 150.792,00 |
| 03.02.2025 | 1,56 | 1,57 | 1,54 | 1,56 | -1,27% | 32.688,00 |
| 31.01.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -0,38% | 38.809,00 |
| 30.01.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 0,63% | 119.972,00 |
| 29.01.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -0,25% | 25.064,00 |
| 28.01.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,60% | 79.203,00 |
| 27.01.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,26% | 213.037,00 |
| 24.01.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,90% | 110.191,00 |
| 23.01.2025 | 1,56 | 1,56 | 1,53 | 1,55 | -0,26% | 100.256,00 |
| 22.01.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -0,38% | 106.973,00 |
| 21.01.2025 | 1,51 | 1,58 | 1,51 | 1,56 | 7,00% | 455.026,00 |
| 20.01.2025 | 1,48 | 1,48 | 1,44 | 1,46 | -1,09% | 290.575,00 |
| 17.01.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,41% | 133.539,00 |
| 16.01.2025 | 1,49 | 1,49 | 1,44 | 1,47 | 0,55% | 154.638,00 |
| 15.01.2025 | 1,38 | 1,46 | 1,37 | 1,46 | 7,91% | 314.027,00 |
| 14.01.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -0,07% | 115.355,00 |
| 13.01.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,73% | 335.029,00 |
| 10.01.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -1,14% | 117.040,00 |
| 09.01.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 2,62% | 250.625,00 |
| 08.01.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -2,00% | 242.255,00 |
| 07.01.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | 72.487,00 |
| 06.01.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 1,14% | 76.168,00 |
| 03.01.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -1,82% | 19.340,00 |
| 02.01.2025 | 1,45 | 1,45 | 1,40 | 1,43 | -0,69% | 209.108,00 |
| 31.12.2024 | 1,41 | 1,45 | 1,41 | 1,44 | 1,41% | 145.165,00 |
| 30.12.2024 | 1,41 | 1,42 | 1,38 | 1,42 | 1,43% | 140.906,00 |
| 27.12.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -1,27% | 65.249,00 |
| 24.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 3,35% | 596,00 |
| 23.12.2024 | 1,39 | 1,40 | 1,37 | 1,37 | -2,00% | 11.271,00 |
| 20.12.2024 | 1,37 | 1,40 | 1,35 | 1,40 | 0,14% | 45.899,00 |
| 19.12.2024 | 1,39 | 1,41 | 1,38 | 1,40 | -1,55% | 64.189,00 |
| 18.12.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,57% | 151.736,00 |
| 17.12.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 1,29% | 492.020,00 |
| 16.12.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,58% | 149.714,00 |
| 13.12.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -0,29% | 13.812,00 |
| 12.12.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,71% | 81.224,00 |
| 11.12.2024 | 1,40 | 1,41 | 1,39 | 1,40 | 0,21% | 18.480,00 |
| 10.12.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 1,16% | 140.052,00 |
| 09.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,50% | 79.890,00 |
| 06.12.2024 | 1,37 | 1,39 | 1,36 | 1,39 | 1,02% | 22.640,00 |
| 05.12.2024 | 1,34 | 1,40 | 1,33 | 1,37 | 2,23% | 64.770,00 |
| 04.12.2024 | 1,35 | 1,37 | 1,33 | 1,34 | 0,45% | 207.967,00 |
| 03.12.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 1,36% | 35.516,00 |
| 02.12.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -0,45% | 10.420,00 |
| 29.11.2024 | 1,33 | 1,33 | 1,32 | 1,33 | -0,60% | 22.716,00 |
| 28.11.2024 | 1,36 | 1,36 | 1,32 | 1,33 | 1,68% | 62.304,00 |
| 27.11.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -0,91% | 58.155,00 |
| 26.11.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -2,07% | 53.239,00 |
| 25.11.2024 | 1,36 | 1,36 | 1,34 | 1,35 | 0,60% | 83.582,00 |
| 22.11.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 0,49% | 47.071,00 |
| 21.11.2024 | 1,37 | 1,40 | 1,33 | 1,34 | -0,78% | 70.767,00 |
| 20.11.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 0,75% | 117.715,00 |
| 19.11.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -0,30% | 74.045,00 |
| 18.11.2024 | 1,35 | 1,41 | 1,33 | 1,34 | -0,74% | 418.546,00 |
| 15.11.2024 | 1,34 | 1,38 | 1,34 | 1,35 | -0,29% | 135.686,00 |
| 14.11.2024 | 1,37 | 1,37 | 1,33 | 1,36 | 1,35% | 194.358,00 |
| 13.11.2024 | 1,33 | 1,35 | 1,31 | 1,34 | 1,06% | 235.434,00 |
| 12.11.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -3,22% | 61.092,00 |
| 11.11.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 3,40% | 49.263,00 |
| 08.11.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -1,42% | 264.077,00 |
| 07.11.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 5,01% | 467.297,00 |
| 06.11.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -1,24% | 126.681,00 |
| 05.11.2024 | 1,30 | 1,32 | 1,28 | 1,29 | -1,67% | 76.330,00 |
| 04.11.2024 | 1,32 | 1,34 | 1,31 | 1,32 | -0,90% | 14.055,00 |
| 01.11.2024 | 1,34 | 1,34 | 1,32 | 1,33 | -0,60% | 74.578,00 |
| 31.10.2024 | 1,37 | 1,38 | 1,32 | 1,34 | -4,02% | 122.593,00 |
| 30.10.2024 | 1,39 | 1,42 | 1,37 | 1,39 | 0,14% | 151.907,00 |
| 29.10.2024 | 1,41 | 1,43 | 1,39 | 1,39 | -0,29% | 177.659,00 |
| 28.10.2024 | 1,40 | 1,41 | 1,38 | 1,39 | 0,14% | 220.261,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,37 | 1,39 | 0,72% | 119.574,00 |
| 24.10.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -0,86% | 116.959,00 |
| 23.10.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,85% | 104.431,00 |
| 22.10.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,00% | 55.779,00 |
| 21.10.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,26% | 24.443,00 |
| 18.10.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,28% | 32.457,00 |
| 17.10.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -0,98% | 16.686,00 |
| 16.10.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -0,82% | 11.966,00 |
| 15.10.2024 | 1,47 | 1,47 | 1,44 | 1,45 | 0,26% | 31.827,00 |
| 14.10.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -1,23% | 23.638,00 |
| 11.10.2024 | 1,49 | 1,49 | 1,45 | 1,46 | -0,27% | 44.797,00 |
| 10.10.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -0,95% | 48.167,00 |
| 09.10.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | 34.426,00 |