£1,647
0,89%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,25% | 357.839,00 |
| 15.09.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,40% | 165.946,00 |
| 12.09.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -0,61% | 178.531,00 |
| 11.09.2025 | 1,66 | 1,66 | 1,64 | 1,66 | -0,22% | - |
| 10.09.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,43% | - |
| 09.09.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,95% | - |
| 08.09.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 1,42% | - |
| 05.09.2025 | 1,64 | 1,65 | 1,63 | 1,63 | 0,12% | 117.272,00 |
| 04.09.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,74% | 142.921,00 |
| 03.09.2025 | 1,63 | 1,63 | 1,60 | 1,61 | 0,62% | 122.196,00 |
| 02.09.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,47% | 356.384,00 |
| 01.09.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,12% | 78.751,00 |
| 29.08.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -1,81% | 177.872,00 |
| 28.08.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,85% | 115.497,00 |
| 27.08.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -1,57% | 310.003,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -2,50% | 150.309,00 |
| 25.08.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,62% | - |
| 22.08.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,60% | 80.527,00 |
| 21.08.2025 | 1,68 | 1,69 | 1,67 | 1,67 | 0,00% | 108.298,00 |
| 20.08.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,24% | 166.165,00 |
| 19.08.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,96% | 95.890,00 |
| 18.08.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 0,97% | 319.145,00 |
| 15.08.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -1,44% | 87.624,00 |
| 14.08.2025 | 1,69 | 1,70 | 1,66 | 1,67 | -0,60% | 136.327,00 |
| 13.08.2025 | 1,68 | 1,70 | 1,68 | 1,68 | 0,24% | 310.674,00 |
| 12.08.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -0,36% | 162.524,00 |
| 11.08.2025 | 1,69 | 1,69 | 1,67 | 1,68 | 0,12% | 296.953,00 |
| 08.08.2025 | 1,68 | 1,72 | 1,67 | 1,68 | -2,33% | 194.104,00 |
| 07.08.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -1,71% | 336.409,00 |
| 06.08.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,34% | 338.019,00 |
| 05.08.2025 | 1,76 | 1,77 | 1,74 | 1,74 | -0,85% | 298.815,00 |
| 04.08.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 2,75% | 484.928,00 |
| 01.08.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -0,81% | 497.289,00 |
| 31.07.2025 | 1,60 | 1,78 | 1,60 | 1,73 | 7,47% | 1.224.159,00 |
| 30.07.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,74% | 235.973,00 |
| 29.07.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -1,10% | 207.428,00 |
| 28.07.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -1,45% | 151.628,00 |
| 25.07.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,31% | 142.238,00 |
| 24.07.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,12% | 148.208,00 |
| 23.07.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 1,94% | 272.797,00 |
| 22.07.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -2,02% | 304.900,00 |
| 21.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,60% | 145.536,00 |
| 18.07.2025 | 1,68 | 1,70 | 1,67 | 1,68 | -1,11% | 244.142,00 |
| 17.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 1,85% | 165.314,00 |
| 16.07.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,83% | 98.348,00 |
| 15.07.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -1,53% | 131.146,00 |
| 14.07.2025 | 1,68 | 1,72 | 1,68 | 1,70 | 2,04% | 293.293,00 |
| 11.07.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -1,18% | 185.423,00 |
| 10.07.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,24% | 125.126,00 |
| 09.07.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -0,24% | 227.711,00 |
| 08.07.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,71% | 273.352,00 |
| 07.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | 182.247,00 |
| 04.07.2025 | 1,65 | 1,69 | 1,64 | 1,69 | 1,69% | 277.130,00 |
| 03.07.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 1,59% | 286.907,00 |
| 02.07.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 2,64% | 314.862,00 |
| 01.07.2025 | 1,61 | 1,61 | 1,57 | 1,59 | -0,93% | 206.642,00 |
| 30.06.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -2,61% | 269.471,00 |
| 27.06.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,11% | 193.283,00 |
| 26.06.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 1,38% | 202.008,00 |
| 25.06.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,76% | 257.187,00 |
| 24.06.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 2,60% | 205.727,00 |
| 23.06.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 0,79% | 157.781,00 |
| 20.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,46% | 141.697,00 |
| 19.06.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 0,07% | 316.016,00 |
| 18.06.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,78% | 125.628,00 |
| 17.06.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,13% | 116.026,00 |
| 16.06.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 1,31% | 170.403,00 |
| 13.06.2025 | 1,53 | 1,55 | 1,52 | 1,53 | -0,91% | 196.272,00 |
| 12.06.2025 | 1,54 | 1,56 | 1,54 | 1,54 | -1,03% | 149.973,00 |
| 11.06.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -0,13% | 340.133,00 |
| 10.06.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 1,56% | 169.808,00 |
| 09.06.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,13% | 113.558,00 |
| 06.06.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,65% | 329.031,00 |
| 05.06.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 2,52% | 355.212,00 |
| 04.06.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 1,96% | 250.674,00 |
| 03.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,86% | 85.717,00 |
| 02.06.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 1,12% | 294.912,00 |
| 30.05.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,99% | 65.269,00 |
| 29.05.2025 | 1,42 | 1,45 | 1,41 | 1,42 | -0,14% | 180.484,00 |