£1,831
-0,40%
Echtzeit-Aktienkurs ELEMENTIS PLC LS-,05
Bid:
Ask:
Aktienkurse zur ELEMENTIS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,82 | 1,83 | 1,80 | 1,82 | -0,98% | 163.001,00 |
| 19.10.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -0,43% | 176.545,00 |
| 16.10.2026 | 1,84 | 1,86 | 1,83 | 1,85 | 0,60% | 147.120,00 |
| 15.10.2026 | 1,81 | 1,84 | 1,80 | 1,84 | 0,82% | 160.320,00 |
| 14.10.2026 | 1,83 | 1,83 | 1,81 | 1,82 | 0,89% | 187.821,00 |
| 13.10.2026 | 1,84 | 1,84 | 1,79 | 1,80 | -0,66% | 172.294,00 |
| 12.10.2026 | 1,82 | 1,82 | 1,80 | 1,82 | -0,55% | 291.568,00 |
| 09.10.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 1,90% | 164.421,00 |
| 08.10.2026 | 1,78 | 1,81 | 1,77 | 1,79 | -0,67% | 124.578,00 |
| 07.10.2026 | 1,80 | 1,83 | 1,79 | 1,80 | 0,45% | 236.947,00 |
| 06.10.2026 | 1,80 | 1,82 | 1,79 | 1,80 | -0,11% | 200.191,00 |
| 05.10.2026 | 1,77 | 1,80 | 1,76 | 1,80 | 2,39% | 388.487,00 |
| 02.10.2026 | 1,77 | 1,79 | 1,76 | 1,76 | 0,11% | 182.600,00 |
| 01.10.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -2,77% | 784.608,00 |
| 30.09.2026 | 1,76 | 1,81 | 1,75 | 1,80 | 3,20% | 404.728,00 |
| 29.09.2026 | 1,77 | 1,77 | 1,73 | 1,75 | -1,35% | 397.326,00 |
| 28.09.2026 | 1,78 | 1,79 | 1,76 | 1,77 | 0,11% | 260.280,00 |
| 25.09.2026 | 1,76 | 1,78 | 1,75 | 1,77 | 0,34% | 60.889,00 |
| 24.09.2026 | 1,78 | 1,79 | 1,76 | 1,76 | -0,90% | 88.969,00 |
| 23.09.2026 | 1,77 | 1,79 | 1,76 | 1,78 | 0,45% | 101.287,00 |
| 22.09.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 1,55% | 163.167,00 |
| 21.09.2026 | 1,72 | 1,80 | 1,72 | 1,75 | 2,77% | 292.665,00 |
| 18.09.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -1,39% | 113.869,00 |
| 17.09.2026 | 1,71 | 1,74 | 1,70 | 1,72 | 1,06% | 112.790,00 |
| 16.09.2026 | 1,68 | 1,71 | 1,67 | 1,70 | 1,67% | 222.599,00 |
| 15.09.2026 | 1,80 | 1,80 | 1,65 | 1,68 | -0,83% | 161.695,00 |
| 14.09.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -1,63% | 105.218,00 |
| 11.09.2026 | 1,73 | 1,74 | 1,71 | 1,72 | -0,69% | 224.414,00 |
| 10.09.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,48% | 142.524,00 |
| 09.09.2026 | 1,77 | 1,79 | 1,75 | 1,76 | -0,57% | 275.639,00 |
| 08.09.2026 | 1,77 | 1,77 | 1,76 | 1,77 | 0,06% | 673.134,00 |
| 07.09.2026 | 1,77 | 1,77 | 1,76 | 1,77 | -0,17% | 134.312,00 |
| 04.09.2026 | 1,76 | 1,78 | 1,75 | 1,77 | 0,80% | 577.673,00 |
| 03.09.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,23% | 264.138,00 |
| 02.09.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,34% | 290.162,00 |
| 01.09.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -0,75% | 298.399,00 |
| 31.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,93% | - |
| 28.08.2026 | 1,80 | 1,80 | 1,74 | 1,74 | -0,51% | 253.488,00 |
| 27.08.2026 | 1,80 | 1,84 | 1,74 | 1,75 | -2,78% | 223.640,00 |
| 26.08.2026 | 1,80 | 1,81 | 1,79 | 1,80 | 0,90% | 71.250,00 |
| 25.08.2026 | 1,79 | 1,80 | 1,77 | 1,78 | 0,00% | 153.747,00 |
| 24.08.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -0,11% | 178.738,00 |
| 21.08.2026 | 1,80 | 1,80 | 1,78 | 1,79 | 0,22% | 78.728,00 |
| 20.08.2026 | 1,78 | 1,79 | 1,77 | 1,78 | -0,45% | 181.092,00 |
| 19.08.2026 | 1,83 | 1,83 | 1,77 | 1,79 | 0,22% | 201.355,00 |
| 18.08.2026 | 1,82 | 1,82 | 1,78 | 1,79 | -0,67% | 192.281,00 |
| 17.08.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -1,32% | 86.882,00 |
| 14.08.2026 | 1,83 | 1,83 | 1,80 | 1,82 | 0,11% | 89.409,00 |
| 13.08.2026 | 1,86 | 1,86 | 1,81 | 1,82 | -1,52% | 180.150,00 |
| 12.08.2026 | 1,86 | 1,88 | 1,84 | 1,85 | -0,75% | 97.018,00 |
| 11.08.2026 | 1,85 | 1,87 | 1,84 | 1,86 | 0,05% | 146.701,00 |
| 10.08.2026 | 1,87 | 1,88 | 1,85 | 1,86 | -0,16% | 264.735,00 |
| 07.08.2026 | 1,87 | 1,89 | 1,86 | 1,86 | 0,76% | 389.702,00 |
| 06.08.2026 | 1,81 | 1,86 | 1,80 | 1,85 | 2,78% | 782.136,00 |
| 05.08.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 1,47% | 613.644,00 |
| 04.08.2026 | 1,79 | 1,79 | 1,76 | 1,77 | 0,11% | 396.604,00 |
| 03.08.2026 | 1,80 | 1,80 | 1,77 | 1,77 | 0,57% | 266.297,00 |
| 31.07.2026 | 1,78 | 1,81 | 1,76 | 1,76 | -0,23% | 329.296,00 |
| 30.07.2026 | 1,77 | 1,84 | 1,77 | 1,77 | 0,46% | 859.099,00 |
| 29.07.2026 | 1,72 | 1,77 | 1,70 | 1,76 | 3,53% | 330.396,00 |
| 28.07.2026 | 1,70 | 1,70 | 1,69 | 1,70 | 0,24% | 469.889,00 |
| 27.07.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -0,12% | 175.270,00 |
| 24.07.2026 | 1,69 | 1,70 | 1,68 | 1,70 | 0,89% | 219.402,00 |
| 23.07.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,88% | 220.344,00 |
| 22.07.2026 | 1,64 | 1,70 | 1,63 | 1,70 | 3,23% | 200.166,00 |
| 21.07.2026 | 1,62 | 1,65 | 1,60 | 1,64 | 1,55% | 196.605,00 |
| 20.07.2026 | 1,61 | 1,62 | 1,60 | 1,62 | 0,87% | 202.135,00 |
| 17.07.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -0,74% | 209.158,00 |
| 16.07.2026 | 1,59 | 1,62 | 1,58 | 1,62 | 2,54% | 301.584,00 |
| 15.07.2026 | 1,57 | 1,59 | 1,56 | 1,58 | 0,25% | 303.639,00 |
| 14.07.2026 | 1,57 | 1,57 | 1,55 | 1,57 | 0,64% | 496.638,00 |
| 13.07.2026 | 1,56 | 1,58 | 1,55 | 1,56 | -0,45% | 482.834,00 |
| 10.07.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 1,55% | 516.082,00 |
| 09.07.2026 | 1,52 | 1,57 | 1,52 | 1,55 | 2,25% | 602.527,00 |
| 08.07.2026 | 1,56 | 1,56 | 1,50 | 1,51 | -3,88% | 428.117,00 |
| 07.07.2026 | 1,58 | 1,60 | 1,57 | 1,57 | -0,13% | 367.862,00 |
| 06.07.2026 | 1,60 | 1,60 | 1,57 | 1,57 | -1,75% | 263.562,00 |
| 03.07.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 1,52% | 89.106,00 |
| 02.07.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 0,32% | 135.569,00 |
| 01.07.2026 | 1,54 | 1,57 | 1,54 | 1,57 | 1,81% | 155.697,00 |
| 30.06.2026 | 1,56 | 1,57 | 1,54 | 1,55 | 0,32% | 165.206,00 |
| 29.06.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -1,53% | 154.725,00 |
| 26.06.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -1,39% | 120.920,00 |
| 25.06.2026 | 1,59 | 1,60 | 1,57 | 1,59 | 1,34% | 388.755,00 |
| 24.06.2026 | 1,55 | 1,57 | 1,53 | 1,57 | 1,36% | 166.853,00 |
| 23.06.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -1,40% | 114.739,00 |
| 22.06.2026 | 1,57 | 1,57 | 1,55 | 1,57 | -0,13% | 120.681,00 |
| 19.06.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,13% | 168.108,00 |
| 18.06.2026 | 1,55 | 1,57 | 1,54 | 1,57 | -0,13% | 93.646,00 |
| 17.06.2026 | 1,57 | 1,58 | 1,55 | 1,57 | 0,00% | 158.172,00 |
| 16.06.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 0,58% | 242.034,00 |
| 15.06.2026 | 1,55 | 1,58 | 1,55 | 1,56 | 0,71% | 185.096,00 |
| 12.06.2026 | 1,48 | 1,57 | 1,48 | 1,55 | 0,91% | 175.136,00 |
| 11.06.2026 | 1,52 | 1,54 | 1,52 | 1,53 | -0,13% | 211.157,00 |
| 10.06.2026 | 1,52 | 1,54 | 1,49 | 1,54 | 2,40% | 237.706,00 |
| 09.06.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 1,21% | 190.737,00 |
| 08.06.2026 | 1,48 | 1,49 | 1,47 | 1,48 | -0,80% | 145.249,00 |
| 05.06.2026 | 1,51 | 1,53 | 1,49 | 1,49 | -1,58% | 119.201,00 |
| 04.06.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -0,65% | 169.015,00 |
| 03.06.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -2,80% | 191.701,00 |