£1,680
1,19%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,67 | 1,67 | 1,64 | 1,66 | 0,12% | 105.840,00 |
| 05.02.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -0,36% | 118.442,00 |
| 04.02.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 1,59% | 169.671,00 |
| 03.02.2026 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | 35.767,00 |
| 02.02.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 2,23% | 141.446,00 |
| 30.01.2026 | 1,61 | 1,64 | 1,61 | 1,61 | 0,25% | 107.891,00 |
| 29.01.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | 73.237,00 |
| 28.01.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -1,20% | 90.177,00 |
| 27.01.2026 | 1,69 | 1,69 | 1,65 | 1,66 | -1,13% | 74.812,00 |
| 26.01.2026 | 1,68 | 1,68 | 1,66 | 1,68 | 0,90% | 103.646,00 |
| 23.01.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -0,89% | 81.939,00 |
| 22.01.2026 | 1,69 | 1,72 | 1,67 | 1,68 | -1,12% | 149.933,00 |
| 21.01.2026 | 1,65 | 1,71 | 1,65 | 1,70 | 2,78% | 171.914,00 |
| 20.01.2026 | 1,63 | 1,67 | 1,61 | 1,65 | 0,12% | 231.920,00 |
| 19.01.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -4,18% | 192.211,00 |
| 16.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,69% | 29.029,00 |
| 15.01.2026 | 1,67 | 1,74 | 1,67 | 1,73 | 3,83% | 161.801,00 |
| 14.01.2026 | 1,68 | 1,69 | 1,67 | 1,67 | 0,00% | 295.196,00 |
| 13.01.2026 | 1,71 | 1,71 | 1,64 | 1,67 | -2,34% | 105.819,00 |
| 12.01.2026 | 1,70 | 1,71 | 1,69 | 1,71 | 0,06% | 53.169,00 |
| 09.01.2026 | 1,67 | 1,73 | 1,67 | 1,71 | 0,41% | 81.360,00 |
| 08.01.2026 | 1,70 | 1,71 | 1,68 | 1,70 | 0,12% | 112.078,00 |
| 07.01.2026 | 1,69 | 1,70 | 1,68 | 1,70 | 0,12% | 84.592,00 |
| 06.01.2026 | 1,69 | 1,70 | 1,67 | 1,70 | 0,47% | 23.891,00 |
| 05.01.2026 | 1,68 | 1,69 | 1,65 | 1,69 | 1,32% | 107.468,00 |
| 02.01.2026 | 1,66 | 1,67 | 1,64 | 1,67 | 0,24% | 81.834,00 |
| 31.12.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 0,12% | 25.248,00 |
| 30.12.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,36% | 99.633,00 |
| 29.12.2025 | 1,72 | 1,72 | 1,66 | 1,67 | 0,79% | 75.028,00 |
| 24.12.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -1,37% | 41.325,00 |
| 23.12.2025 | 1,69 | 1,69 | 1,67 | 1,68 | 0,00% | 34.439,00 |
| 22.12.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 0,60% | 51.506,00 |
| 19.12.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 1,34% | 111.430,00 |
| 18.12.2025 | 1,65 | 1,65 | 1,63 | 1,65 | -0,60% | 58.991,00 |
| 17.12.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 0,00% | 79.779,00 |
| 16.12.2025 | 1,65 | 1,67 | 1,65 | 1,66 | -0,36% | 71.300,00 |
| 15.12.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -0,95% | 46.983,00 |
| 12.12.2025 | 1,62 | 1,69 | 1,62 | 1,68 | 0,12% | 172.121,00 |
| 11.12.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 2,70% | 192.665,00 |
| 10.12.2025 | 1,65 | 1,67 | 1,63 | 1,63 | -2,04% | 210.208,00 |
| 09.12.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 0,66% | 183.968,00 |
| 08.12.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -1,25% | 139.336,00 |
| 05.12.2025 | 1,65 | 1,69 | 1,64 | 1,68 | 4,10% | 348.461,00 |
| 04.12.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,49% | 188.502,00 |
| 03.12.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,25% | 175.821,00 |
| 02.12.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,73% | 124.125,00 |
| 01.12.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,12% | 111.882,00 |
| 28.11.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,87% | 59.930,00 |
| 27.11.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 2,41% | 149.966,00 |
| 26.11.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 1,02% | 173.034,00 |
| 25.11.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,39% | 84.083,00 |
| 24.11.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 1,04% | 138.265,00 |
| 21.11.2025 | 1,55 | 1,55 | 1,51 | 1,54 | 0,13% | 164.003,00 |
| 20.11.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,90% | 139.337,00 |
| 19.11.2025 | 1,55 | 1,57 | 1,54 | 1,55 | 0,65% | 124.292,00 |
| 18.11.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -0,90% | 189.287,00 |
| 17.11.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -1,27% | 265.080,00 |
| 14.11.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -2,41% | 174.667,00 |
| 13.11.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 0,06% | 141.052,00 |
| 12.11.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -0,49% | 415.592,00 |
| 11.11.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 1,00% | 206.646,00 |
| 10.11.2025 | 1,62 | 1,62 | 1,59 | 1,61 | 0,88% | 99.609,00 |
| 07.11.2025 | 1,59 | 1,61 | 1,58 | 1,59 | -0,25% | 327.571,00 |
| 06.11.2025 | 1,63 | 1,65 | 1,60 | 1,60 | -1,72% | 197.018,00 |
| 05.11.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,50% | 272.469,00 |
| 04.11.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,44% | 250.678,00 |
| 03.11.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -0,36% | 213.760,00 |
| 31.10.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,86% | 210.731,00 |
| 30.10.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,03% | 207.813,00 |
| 29.10.2025 | 1,70 | 1,76 | 1,65 | 1,65 | -3,22% | 408.359,00 |
| 28.10.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 0,47% | 136.845,00 |
| 27.10.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -1,05% | 94.985,00 |
| 24.10.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,30% | 150.330,00 |
| 23.10.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,95% | 221.279,00 |
| 22.10.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,33% | 162.627,00 |
| 21.10.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,79% | 164.598,00 |
| 20.10.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 1,55% | 105.744,00 |
| 17.10.2025 | 1,64 | 1,64 | 1,60 | 1,62 | -1,28% | 139.891,00 |
| 16.10.2025 | 1,63 | 1,64 | 1,61 | 1,64 | 0,31% | 86.209,00 |
| 15.10.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 0,12% | 92.569,00 |
| 14.10.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,12% | 132.648,00 |
| 13.10.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 0,87% | 117.942,00 |
| 10.10.2025 | 1,66 | 1,66 | 1,61 | 1,62 | -2,65% | 123.789,00 |
| 09.10.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,12% | 104.470,00 |
| 08.10.2025 | 1,64 | 1,67 | 1,63 | 1,66 | 1,22% | 407.034,00 |
| 07.10.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 0,74% | 295.826,00 |
| 06.10.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,93% | 71.269,00 |
| 03.10.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 1,71% | 131.389,00 |
| 02.10.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 1,24% | 119.811,00 |
| 01.10.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,74% | 147.365,00 |
| 30.09.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,87% | 180.564,00 |
| 29.09.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 0,75% | 83.967,00 |
| 26.09.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -0,12% | 101.404,00 |
| 25.09.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,50% | 211.697,00 |
| 24.09.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -0,06% | 177.534,00 |
| 23.09.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -0,68% | 159.302,00 |
| 22.09.2025 | 1,67 | 1,67 | 1,60 | 1,62 | 0,87% | 130.185,00 |
| 19.09.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,12% | 118.447,00 |
| 18.09.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,25% | 198.506,00 |
| 17.09.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -0,31% | 194.018,00 |