£1,220
-5,58%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,30 | 1,31 | 1,21 | 1,23 | -4,84% | - |
| 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 |
| 12.03.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,20% | 76.228,00 |
| 11.03.2025 | 1,51 | 1,53 | 1,48 | 1,49 | -2,17% | 69.006,00 |
| 10.03.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,42% | 190.845,00 |
| 07.03.2025 | 1,51 | 1,55 | 1,50 | 1,54 | 0,39% | 70.650,00 |
| 06.03.2025 | 1,54 | 1,58 | 1,48 | 1,54 | -0,13% | 194.082,00 |
| 05.03.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 2,67% | 138.513,00 |
| 04.03.2025 | 1,50 | 1,51 | 1,47 | 1,50 | -1,12% | 130.460,00 |
| 03.03.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 0,07% | 75.617,00 |
| 28.02.2025 | 1,51 | 1,53 | 1,50 | 1,52 | -0,13% | 54.487,00 |
| 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 |