22,200€
-0,45%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
10.05.2024 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
09.05.2024 | 22,10 | 22,30 | 22,00 | 22,30 | 0,45% | - |
08.05.2024 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | - |
07.05.2024 | 22,20 | 22,50 | 22,10 | 22,40 | 0,90% | - |
06.05.2024 | 22,10 | 22,30 | 22,10 | 22,20 | 0,45% | - |
03.05.2024 | 22,00 | 22,30 | 22,00 | 22,10 | 0,45% | - |
02.05.2024 | 21,70 | 22,10 | 21,70 | 22,00 | 1,85% | - |
30.04.2024 | 22,60 | 23,20 | 21,60 | 21,60 | -4,00% | - |
29.04.2024 | 22,30 | 22,50 | 22,20 | 22,50 | 1,35% | - |
26.04.2024 | 22,10 | 22,40 | 22,00 | 22,20 | 0,45% | - |
25.04.2024 | 22,30 | 22,30 | 21,80 | 22,10 | -0,90% | - |
24.04.2024 | 22,40 | 22,50 | 22,00 | 22,30 | -0,45% | - |
23.04.2024 | 22,30 | 22,50 | 22,00 | 22,40 | 0,45% | - |
22.04.2024 | 22,40 | 22,60 | 22,00 | 22,30 | 0,45% | - |
19.04.2024 | 22,20 | 22,40 | 22,00 | 22,20 | 0,45% | - |
18.04.2024 | 22,20 | 22,70 | 22,10 | 22,10 | -1,34% | - |
17.04.2024 | 22,70 | 23,00 | 22,30 | 22,40 | -0,44% | - |
16.04.2024 | 23,00 | 23,10 | 22,50 | 22,50 | -2,17% | - |
15.04.2024 | 23,00 | 23,50 | 22,80 | 23,00 | -0,43% | - |
12.04.2024 | 23,50 | 23,70 | 23,00 | 23,10 | -1,28% | - |
11.04.2024 | 23,50 | 23,60 | 23,20 | 23,40 | -0,43% | - |
10.04.2024 | 23,70 | 24,10 | 23,40 | 23,50 | -1,26% | - |
09.04.2024 | 23,30 | 23,80 | 23,20 | 23,80 | 2,15% | - |
08.04.2024 | 22,90 | 23,50 | 22,70 | 23,30 | 1,75% | - |
05.04.2024 | 23,10 | 23,20 | 22,70 | 22,90 | -0,87% | - |
04.04.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
03.04.2024 | 22,90 | 23,30 | 22,80 | 23,10 | 0,43% | - |
02.04.2024 | 23,30 | 23,30 | 22,80 | 23,00 | -0,43% | - |
28.03.2024 | 23,00 | 23,30 | 23,00 | 23,10 | 0,87% | - |
27.03.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 0,00% | - |
26.03.2024 | 22,80 | 23,00 | 22,70 | 22,90 | 0,44% | - |
25.03.2024 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | - |
22.03.2024 | 23,10 | 23,20 | 22,70 | 22,80 | 0,44% | - |
21.03.2024 | 22,50 | 23,00 | 22,50 | 22,70 | 0,89% | - |
20.03.2024 | 22,10 | 22,60 | 22,10 | 22,50 | 2,27% | - |
19.03.2024 | 22,10 | 22,40 | 22,00 | 22,00 | -0,90% | - |
18.03.2024 | 22,10 | 22,40 | 22,10 | 22,20 | 0,45% | - |
15.03.2024 | 22,10 | 22,40 | 22,00 | 22,10 | -0,45% | - |
14.03.2024 | 22,30 | 22,40 | 22,00 | 22,20 | -0,89% | - |
13.03.2024 | 22,10 | 22,50 | 22,00 | 22,40 | 1,36% | - |
12.03.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
11.03.2024 | 22,30 | 22,30 | 21,70 | 21,90 | 0,00% | - |
08.03.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
07.03.2024 | 21,60 | 22,30 | 21,60 | 22,10 | 1,84% | - |
06.03.2024 | 21,30 | 21,80 | 21,30 | 21,70 | 1,88% | - |
05.03.2024 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
04.03.2024 | 21,80 | 21,90 | 21,70 | 21,70 | 0,00% | - |
01.03.2024 | 21,70 | 22,00 | 21,60 | 21,70 | 0,00% | - |
29.02.2024 | 21,50 | 21,80 | 21,30 | 21,70 | 0,93% | - |
28.02.2024 | 21,50 | 21,70 | 21,40 | 21,50 | 0,00% | - |
27.02.2024 | 21,50 | 21,90 | 21,50 | 21,50 | 0,00% | - |
26.02.2024 | 21,50 | 21,70 | 21,40 | 21,50 | 0,00% | - |
23.02.2024 | 21,70 | 21,90 | 21,40 | 21,50 | -0,92% | - |
22.02.2024 | 21,30 | 22,00 | 21,10 | 21,70 | 1,88% | - |
21.02.2024 | 21,70 | 21,70 | 20,10 | 21,30 | -1,84% | - |
20.02.2024 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | - |
19.02.2024 | 22,10 | 22,20 | 22,10 | 22,10 | 0,00% | - |
16.02.2024 | 22,10 | 22,40 | 22,00 | 22,10 | 0,00% | - |
15.02.2024 | 21,60 | 22,10 | 21,50 | 22,10 | 1,84% | - |
14.02.2024 | 21,10 | 21,70 | 21,10 | 21,70 | 2,84% | - |
13.02.2024 | 21,50 | 21,50 | 21,00 | 21,10 | -1,86% | - |
12.02.2024 | 21,30 | 21,80 | 21,30 | 21,50 | 0,94% | - |
09.02.2024 | 21,10 | 21,40 | 21,00 | 21,30 | 0,95% | - |
08.02.2024 | 20,90 | 21,20 | 20,80 | 21,10 | 0,96% | - |
07.02.2024 | 20,70 | 21,00 | 20,60 | 20,90 | 0,97% | - |
06.02.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | - |
05.02.2024 | 20,60 | 20,70 | 20,10 | 20,30 | -1,93% | - |
02.02.2024 | 20,60 | 20,80 | 20,30 | 20,70 | 0,00% | - |
01.02.2024 | 20,60 | 20,80 | 20,30 | 20,70 | 0,98% | - |
31.01.2024 | 21,10 | 21,10 | 20,50 | 20,50 | -1,91% | - |
30.01.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | - |
29.01.2024 | 20,70 | 21,10 | 20,60 | 21,10 | 1,44% | - |
26.01.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 0,00% | - |
25.01.2024 | 20,50 | 21,00 | 20,50 | 20,80 | 0,48% | - |
24.01.2024 | 21,20 | 21,20 | 20,50 | 20,70 | -2,82% | - |
23.01.2024 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | - |
22.01.2024 | 21,10 | 21,40 | 21,10 | 21,30 | 0,95% | - |
19.01.2024 | 20,60 | 21,30 | 20,40 | 21,10 | 2,43% | - |
18.01.2024 | 20,05 | 20,60 | 19,95 | 20,60 | 2,74% | - |
17.01.2024 | 20,30 | 20,30 | 19,95 | 20,05 | -1,23% | - |
16.01.2024 | 20,30 | 20,50 | 20,05 | 20,30 | 0,00% | - |
15.01.2024 | 20,30 | 20,30 | 20,25 | 20,30 | 0,00% | - |
12.01.2024 | 20,60 | 20,80 | 20,30 | 20,30 | -1,46% | - |
11.01.2024 | 20,70 | 20,80 | 20,50 | 20,60 | -0,48% | - |
10.01.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
09.01.2024 | 20,60 | 20,70 | 20,40 | 20,70 | 0,49% | - |
08.01.2024 | 20,50 | 20,60 | 20,30 | 20,60 | 0,49% | - |
05.01.2024 | 20,30 | 20,60 | 20,20 | 20,50 | 0,99% | - |
04.01.2024 | 20,50 | 20,50 | 20,20 | 20,30 | -0,49% | - |
03.01.2024 | 20,90 | 20,90 | 20,30 | 20,40 | -1,92% | - |
02.01.2024 | 21,20 | 21,30 | 20,70 | 20,80 | -1,89% | - |
29.12.2023 | 21,20 | 21,30 | 21,20 | 21,20 | 0,00% | - |
28.12.2023 | 21,10 | 21,30 | 21,10 | 21,20 | 0,47% | - |
27.12.2023 | 21,20 | 21,40 | 21,10 | 21,10 | -0,94% | - |
22.12.2023 | 21,10 | 21,40 | 21,10 | 21,30 | 0,00% | - |
21.12.2023 | 20,90 | 21,30 | 20,60 | 21,30 | 2,90% | - |
20.12.2023 | 20,30 | 20,90 | 20,20 | 20,70 | 2,22% | - |
19.12.2023 | 20,30 | 20,50 | 20,10 | 20,25 | -0,25% | - |
18.12.2023 | 20,50 | 20,60 | 20,30 | 20,30 | -0,98% | - |