£1,459
0,76%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,75% | - |
| 03.05.2024 | 1,44 | 1,45 | 1,42 | 1,45 | 1,47% | 138.987,00 |
| 02.05.2024 | 1,45 | 1,45 | 1,40 | 1,43 | 0,28% | 134.917,00 |
| 01.05.2024 | 1,44 | 1,44 | 1,41 | 1,42 | 1,07% | 48.085,00 |
| 30.04.2024 | 1,44 | 1,45 | 1,41 | 1,41 | -0,14% | 55.965,00 |
| 29.04.2024 | 1,42 | 1,42 | 1,37 | 1,41 | 2,77% | 307.067,00 |
| 26.04.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,73% | 170.807,00 |
| 25.04.2024 | 1,38 | 1,38 | 1,34 | 1,36 | -1,87% | 131.884,00 |
| 24.04.2024 | 1,41 | 1,42 | 1,37 | 1,39 | -2,53% | 102.439,00 |
| 23.04.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -0,14% | 21.999,00 |
| 22.04.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 3,18% | 236.612,00 |
| 19.04.2024 | 1,38 | 1,40 | 1,38 | 1,38 | -1,85% | 14.536,00 |
| 18.04.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -0,42% | 40.965,00 |
| 17.04.2024 | 1,44 | 1,44 | 1,41 | 1,41 | 1,29% | 35.312,00 |
| 16.04.2024 | 1,44 | 1,44 | 1,38 | 1,40 | -3,19% | 34.237,00 |
| 15.04.2024 | 1,48 | 1,48 | 1,43 | 1,44 | 1,41% | 21.600,00 |
| 12.04.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -2,07% | 34.938,00 |
| 11.04.2024 | 1,46 | 1,46 | 1,44 | 1,45 | 1,40% | 63.356,00 |
| 10.04.2024 | 1,42 | 1,43 | 1,41 | 1,43 | -1,78% | 87.034,00 |
| 09.04.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -1,35% | 110.963,00 |
| 08.04.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 0,07% | 106.654,00 |
| 05.04.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,20% | 5.483,00 |
| 04.04.2024 | 1,47 | 1,49 | 1,46 | 1,48 | -0,54% | 61.190,00 |
| 03.04.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 2,48% | 74.020,00 |
| 02.04.2024 | 1,50 | 1,51 | 1,43 | 1,45 | -1,09% | 321.357,00 |
| 28.03.2024 | 1,40 | 1,50 | 1,40 | 1,47 | 4,78% | 311.957,00 |
| 27.03.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,79% | 129.621,00 |
| 26.03.2024 | 1,39 | 1,41 | 1,38 | 1,39 | -0,43% | 37.673,00 |
| 25.03.2024 | 1,38 | 1,41 | 1,38 | 1,40 | -0,78% | 82.790,00 |
| 22.03.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -1,19% | 58.810,00 |
| 21.03.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,28% | 15.410,00 |
| 20.03.2024 | 1,44 | 1,45 | 1,42 | 1,42 | -0,14% | 32.638,00 |
| 19.03.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,75% | 103.729,00 |
| 18.03.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 0,44% | 56.222,00 |
| 15.03.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 3,92% | 51.366,00 |
| 14.03.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 0,91% | 53.528,00 |
| 13.03.2024 | 1,36 | 1,37 | 1,31 | 1,31 | -3,24% | 69.215,00 |
| 12.03.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 0,00% | 27.621,00 |
| 11.03.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 0,30% | 20.000,00 |
| 08.03.2024 | 1,39 | 1,39 | 1,34 | 1,35 | -2,87% | 67.037,00 |
| 07.03.2024 | 1,41 | 1,44 | 1,35 | 1,39 | 0,00% | 104.795,00 |
| 06.03.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 1,01% | 85.640,00 |
| 05.03.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -2,13% | 67.473,00 |
| 04.03.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -0,70% | 51.713,00 |
| 01.03.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -0,28% | 12.493,00 |
| 29.02.2024 | 1,38 | 1,44 | 1,38 | 1,42 | 4,55% | 198.387,00 |
| 28.02.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,38% | 9.613,00 |
| 27.02.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,22% | 15.600,00 |
| 26.02.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -0,43% | 17.633,00 |
| 23.02.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -1,70% | 17.900,00 |
| 22.02.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 2,32% | 21.029,00 |
| 21.02.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 2,07% | 85.291,00 |
| 20.02.2024 | 1,37 | 1,38 | 1,33 | 1,35 | -1,17% | 52.410,00 |
| 19.02.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -2,00% | 4.834,00 |
| 16.02.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 2,04% | 82.606,00 |
| 15.02.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,29% | 8.995,00 |
| 14.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,29% | 5.717,00 |
| 13.02.2024 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | 107.360,00 |
| 12.02.2024 | 1,34 | 1,37 | 1,34 | 1,36 | 2,41% | 19.819,00 |
| 09.02.2024 | 1,35 | 1,36 | 1,32 | 1,33 | -1,04% | 13.362,00 |
| 08.02.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 0,45% | 40.583,00 |
| 07.02.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,89% | 55.157,00 |
| 06.02.2024 | 1,35 | 1,38 | 1,35 | 1,35 | 0,00% | 19.528,00 |
| 05.02.2024 | 1,39 | 1,39 | 1,34 | 1,35 | -2,17% | 104.956,00 |
| 02.02.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -1,15% | 54.125,00 |
| 01.02.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -2,58% | 148.788,00 |
| 31.01.2024 | 1,44 | 1,44 | 1,41 | 1,43 | 0,92% | 59.019,00 |
| 30.01.2024 | 1,44 | 1,44 | 1,40 | 1,42 | -0,77% | 102.887,00 |
| 29.01.2024 | 1,42 | 1,45 | 1,42 | 1,43 | 0,77% | 120.698,00 |
| 26.01.2024 | 1,37 | 1,43 | 1,36 | 1,42 | 2,16% | 97.608,00 |
| 25.01.2024 | 1,35 | 1,42 | 1,32 | 1,39 | 10,85% | 378.253,00 |
| 24.01.2024 | 1,27 | 1,27 | 1,24 | 1,25 | 0,56% | 26.170,00 |
| 23.01.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,19% | 27.443,00 |
| 22.01.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,96% | 21.739,00 |
| 19.01.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -0,16% | 29.868,00 |
| 18.01.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 6,64% | 102.030,00 |
| 17.01.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,65% | 71.756,00 |
| 16.01.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,66% | 37.065,00 |
| 15.01.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 0,83% | 52.009,00 |
| 12.01.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,31% | 29.950,00 |
| 11.01.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -2,71% | 26.332,00 |
| 10.01.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,65% | 17.812,00 |
| 09.01.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -2,67% | 28.907,00 |
| 08.01.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 2,02% | 74.993,00 |
| 05.01.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -0,31% | 12.421,00 |
| 04.01.2024 | 1,30 | 1,30 | 1,28 | 1,29 | 0,00% | 8.344,00 |
| 03.01.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 1,10% | 27.133,00 |
| 02.01.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -0,23% | 63.457,00 |
| 29.12.2023 | 1,29 | 1,29 | 1,27 | 1,28 | 0,39% | 1.994,00 |
| 28.12.2023 | 1,28 | 1,28 | 1,26 | 1,27 | 0,32% | 30.387,00 |
| 27.12.2023 | 1,28 | 1,28 | 1,26 | 1,27 | 0,00% | 10.555,00 |
| 22.12.2023 | 1,25 | 1,28 | 1,25 | 1,27 | 0,96% | 1.705,00 |
| 21.12.2023 | 1,25 | 1,28 | 1,25 | 1,26 | 0,48% | 14.777,00 |
| 20.12.2023 | 1,25 | 1,27 | 1,24 | 1,25 | 1,54% | 78.620,00 |
| 19.12.2023 | 1,24 | 1,24 | 1,23 | 1,23 | 0,41% | 31.282,00 |
| 18.12.2023 | 1,23 | 1,24 | 1,22 | 1,23 | -0,08% | 40.154,00 |
| 15.12.2023 | 1,26 | 1,26 | 1,22 | 1,23 | -1,21% | 163.708,00 |
| 14.12.2023 | 1,22 | 1,25 | 1,22 | 1,24 | 3,16% | 47.393,00 |
| 13.12.2023 | 1,21 | 1,21 | 1,19 | 1,20 | 1,18% | 109.973,00 |
| 12.12.2023 | 1,23 | 1,23 | 1,18 | 1,19 | -1,65% | 52.374,00 |