1,735€
4,52%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 16.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 15.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 14.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 13.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 10.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 09.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 08.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 07.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 06.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 03.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 02.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 30.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 29.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 26.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 25.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 24.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 23.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 22.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 19.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 18.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 17.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 16.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 15.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 12.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 11.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 10.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 09.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 08.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 05.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 04.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 03.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 02.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 6,21% | - |
| 28.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 27.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 26.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 25.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 22.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 21.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 20.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 19.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 18.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 15.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 14.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 13.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 12.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 11.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 08.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 07.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 06.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 05.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 04.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 01.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 29.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 28.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 27.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 26.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 23.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 22.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 21.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 20.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 19.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 16.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 15.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 14.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 13.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 12.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 09.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 08.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 07.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 06.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 05.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 02.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 01.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 31.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 30.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 29.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 26.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 25.01.2024 | 1,49 | 1,55 | 1,49 | 1,55 | -0,64% | 4.000,00 |
| 24.01.2024 | 1,44 | 1,56 | 1,44 | 1,56 | 7,59% | 1.380,00 |
| 23.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 22.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 19.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | - |
| 18.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 17.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 16.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 15.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 12.01.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -3,50% | - |
| 11.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 10.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 09.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 08.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 05.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 04.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 03.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 02.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 29.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 28.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 27.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 750,00 |
| 22.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |