£1,414
1,18%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 1,45 | 1,49 | 1,45 | 1,47 | -1,34% | 214.577,00 |
| 07.10.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 0,13% | 37.709,00 |
| 04.10.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 0,68% | 21.074,00 |
| 03.10.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,47% | 66.848,00 |
| 02.10.2024 | 1,50 | 1,50 | 1,47 | 1,50 | -0,86% | 182.704,00 |
| 01.10.2024 | 1,65 | 1,65 | 1,51 | 1,51 | -6,84% | 129.563,00 |
| 30.09.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,49% | 47.658,00 |
| 27.09.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 1,62% | 54.020,00 |
| 26.09.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 3,48% | 22.092,00 |
| 25.09.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,39% | 102.610,00 |
| 24.09.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,00% | 144.174,00 |
| 23.09.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -2,20% | 34.895,00 |
| 20.09.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,61% | 163.076,00 |
| 19.09.2024 | 1,62 | 1,69 | 1,60 | 1,65 | 3,25% | 413.723,00 |
| 18.09.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,63% | 28.242,00 |
| 17.09.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -0,87% | 49.346,00 |
| 16.09.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 1,14% | 52.601,00 |
| 13.09.2024 | 1,58 | 1,59 | 1,58 | 1,58 | -0,25% | 11.969,00 |
| 12.09.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 3,12% | 66.454,00 |
| 11.09.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,13% | 58.911,00 |
| 10.09.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -1,28% | 21.586,00 |
| 09.09.2024 | 1,55 | 1,58 | 1,55 | 1,56 | 1,69% | 485.336,00 |
| 06.09.2024 | 1,57 | 1,58 | 1,53 | 1,54 | -1,79% | 27.148,00 |
| 05.09.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,64% | 26.365,00 |
| 04.09.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,63% | 20.947,00 |
| 03.09.2024 | 1,65 | 1,65 | 1,58 | 1,58 | -2,23% | 39.210,00 |
| 02.09.2024 | 1,62 | 1,62 | 1,59 | 1,62 | 0,62% | 11.076,00 |
| 30.08.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -0,74% | 51.015,00 |
| 29.08.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -1,34% | 112.541,00 |
| 28.08.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 0,86% | 36.407,00 |
| 27.08.2024 | 1,67 | 1,67 | 1,62 | 1,63 | -3,08% | 67.021,00 |
| 26.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,82% | - |
| 23.08.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 1,09% | 108.688,00 |
| 22.08.2024 | 1,63 | 1,66 | 1,63 | 1,65 | 0,12% | 174.424,00 |
| 21.08.2024 | 1,61 | 1,65 | 1,61 | 1,64 | 3,66% | 107.876,00 |
| 20.08.2024 | 1,63 | 1,63 | 1,58 | 1,59 | -1,12% | 36.599,00 |
| 19.08.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -0,37% | 43.651,00 |
| 16.08.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 132.611,00 |
| 15.08.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 2,04% | 165.137,00 |
| 14.08.2024 | 1,60 | 1,61 | 1,57 | 1,57 | 0,51% | 68.251,00 |
| 13.08.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 2,77% | 78.165,00 |
| 12.08.2024 | 1,49 | 1,52 | 1,48 | 1,52 | 2,29% | 172.873,00 |
| 09.08.2024 | 1,50 | 1,51 | 1,47 | 1,48 | 0,13% | 39.237,00 |
| 08.08.2024 | 1,48 | 1,49 | 1,46 | 1,48 | -0,40% | 15.426,00 |
| 07.08.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -0,53% | 71.891,00 |
| 06.08.2024 | 1,49 | 1,53 | 1,46 | 1,50 | -1,58% | 211.607,00 |
| 05.08.2024 | 1,51 | 1,52 | 1,45 | 1,52 | -2,19% | 286.216,00 |