1,620€
0,62%
Echtzeit-Aktienkurs Elementis PLC
Bid:
Ask:
Aktienkurse zur Elementis PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,68 | 1,75 | 1,63 | 1,63 | -2,99% | - |
| 23.04.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,52% | - |
| 22.04.2024 | 1,64 | 1,70 | 1,64 | 1,65 | 0,61% | - |
| 19.04.2024 | 1,66 | 1,69 | 1,61 | 1,64 | -1,50% | - |
| 18.04.2024 | 1,63 | 1,71 | 1,63 | 1,67 | 0,00% | - |
| 17.04.2024 | 1,63 | 1,71 | 1,63 | 1,67 | 0,00% | - |
| 16.04.2024 | 1,69 | 1,71 | 1,64 | 1,67 | -3,20% | - |
| 15.04.2024 | 1,66 | 1,75 | 1,66 | 1,72 | 1,78% | - |
| 12.04.2024 | 1,67 | 1,75 | 1,67 | 1,69 | -1,46% | - |
| 11.04.2024 | 1,62 | 1,75 | 1,62 | 1,72 | 0,59% | - |
| 10.04.2024 | 1,66 | 1,72 | 1,66 | 1,71 | 0,29% | - |
| 09.04.2024 | 1,69 | 1,74 | 1,69 | 1,70 | -2,02% | - |
| 08.04.2024 | 1,74 | 1,76 | 1,73 | 1,74 | -0,29% | - |
| 05.04.2024 | 1,75 | 1,77 | 1,69 | 1,74 | 0,00% | - |
| 04.04.2024 | 1,73 | 1,76 | 1,70 | 1,74 | 0,29% | - |
| 03.04.2024 | 1,71 | 1,75 | 1,71 | 1,74 | 1,76% | - |
| 02.04.2024 | 1,71 | 1,79 | 1,69 | 1,71 | -2,29% | - |
| 28.03.2024 | 1,65 | 1,77 | 1,64 | 1,75 | 5,76% | - |
| 27.03.2024 | 1,60 | 1,66 | 1,60 | 1,65 | 0,61% | - |
| 26.03.2024 | 1,61 | 1,68 | 1,61 | 1,64 | -0,30% | - |
| 25.03.2024 | 1,66 | 1,66 | 1,62 | 1,65 | -0,60% | - |
| 22.03.2024 | 1,63 | 1,69 | 1,63 | 1,66 | -0,90% | - |
| 21.03.2024 | 1,64 | 1,69 | 1,64 | 1,67 | -0,60% | - |
| 20.03.2024 | 1,64 | 1,72 | 1,64 | 1,68 | 0,60% | - |
| 19.03.2024 | 1,65 | 1,70 | 1,62 | 1,67 | 1,52% | - |
| 18.03.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 3,13% | - |
| 15.03.2024 | 1,54 | 1,63 | 1,54 | 1,60 | 1,59% | - |
| 14.03.2024 | 1,56 | 1,59 | 1,54 | 1,57 | 0,96% | - |
| 13.03.2024 | 1,55 | 1,63 | 1,54 | 1,56 | -2,20% | - |
| 12.03.2024 | 1,61 | 1,62 | 1,59 | 1,59 | -1,24% | - |
| 11.03.2024 | 1,58 | 1,63 | 1,57 | 1,61 | 0,00% | - |
| 08.03.2024 | 1,60 | 1,66 | 1,59 | 1,61 | 1,90% | - |
| 07.03.2024 | 1,64 | 1,70 | 1,58 | 1,58 | -3,66% | - |
| 06.03.2024 | 1,53 | 1,65 | 1,53 | 1,64 | 2,50% | - |
| 05.03.2024 | 1,62 | 1,69 | 1,60 | 1,60 | -3,32% | - |
| 04.03.2024 | 1,66 | 1,69 | 1,66 | 1,66 | -0,30% | - |
| 01.03.2024 | 1,67 | 1,71 | 1,66 | 1,66 | -0,30% | - |
| 29.02.2024 | 1,58 | 1,70 | 1,58 | 1,67 | 3,42% | - |
| 28.02.2024 | 1,59 | 1,65 | 1,59 | 1,61 | -0,92% | - |
| 27.02.2024 | 1,59 | 1,64 | 1,59 | 1,63 | -0,31% | - |
| 26.02.2024 | 1,65 | 1,68 | 1,63 | 1,63 | -0,91% | - |
| 23.02.2024 | 1,62 | 1,70 | 1,62 | 1,65 | -0,60% | - |
| 22.02.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 1,53% | - |
| 21.02.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 2,19% | - |
| 20.02.2024 | 1,63 | 1,63 | 1,56 | 1,60 | -1,54% | - |
| 19.02.2024 | 1,62 | 1,66 | 1,62 | 1,62 | -1,82% | - |
| 16.02.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 2,48% | - |
| 15.02.2024 | 1,58 | 1,65 | 1,58 | 1,61 | -0,62% | - |
| 14.02.2024 | 1,63 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 13.02.2024 | 1,57 | 1,65 | 1,57 | 1,62 | 0,62% | - |
| 12.02.2024 | 1,57 | 1,62 | 1,57 | 1,61 | 2,55% | - |
| 09.02.2024 | 1,59 | 1,62 | 1,56 | 1,57 | -0,95% | - |
| 08.02.2024 | 1,54 | 1,60 | 1,54 | 1,59 | 0,32% | - |
| 07.02.2024 | 1,54 | 1,63 | 1,54 | 1,58 | 0,00% | - |
| 06.02.2024 | 1,58 | 1,63 | 1,58 | 1,58 | 0,00% | - |
| 05.02.2024 | 1,60 | 1,66 | 1,58 | 1,58 | -3,07% | - |
| 02.02.2024 | 1,61 | 1,69 | 1,61 | 1,63 | -0,91% | 2.400,00 |
| 01.02.2024 | 1,65 | 1,70 | 1,64 | 1,65 | -2,37% | - |
| 31.01.2024 | 1,64 | 1,72 | 1,64 | 1,69 | 0,60% | - |
| 30.01.2024 | 1,64 | 1,77 | 1,63 | 1,68 | -0,30% | - |
| 29.01.2024 | 1,63 | 1,72 | 1,63 | 1,68 | 0,60% | - |
| 26.01.2024 | 1,61 | 1,69 | 1,60 | 1,67 | 1,52% | - |
| 25.01.2024 | 1,45 | 1,72 | 1,44 | 1,65 | 12,29% | - |
| 24.01.2024 | 1,44 | 1,50 | 1,44 | 1,47 | -0,68% | - |
| 23.01.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -0,67% | - |
| 22.01.2024 | 1,44 | 1,50 | 1,44 | 1,49 | 1,37% | - |
| 19.01.2024 | 1,47 | 1,51 | 1,44 | 1,47 | -0,68% | - |
| 18.01.2024 | 1,38 | 1,48 | 1,36 | 1,48 | 6,50% | - |
| 17.01.2024 | 1,38 | 1,42 | 1,37 | 1,39 | -2,12% | - |
| 16.01.2024 | 1,39 | 1,44 | 1,39 | 1,42 | -0,70% | - |
| 15.01.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 1,06% | - |
| 12.01.2024 | 1,42 | 1,45 | 1,41 | 1,41 | -1,05% | - |
| 11.01.2024 | 1,43 | 1,50 | 1,42 | 1,43 | -2,73% | - |
| 10.01.2024 | 1,50 | 1,53 | 1,46 | 1,47 | -2,33% | - |
| 09.01.2024 | 1,51 | 1,55 | 1,49 | 1,50 | -2,60% | - |
| 08.01.2024 | 1,48 | 1,55 | 1,48 | 1,54 | 1,99% | - |
| 05.01.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 04.01.2024 | 1,50 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 03.01.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,68% | - |
| 02.01.2024 | 1,43 | 1,50 | 1,43 | 1,49 | -1,00% | - |
| 29.12.2023 | 1,46 | 1,52 | 1,46 | 1,50 | 1,01% | - |
| 28.12.2023 | 1,48 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 27.12.2023 | 1,48 | 1,49 | 1,45 | 1,49 | 0,34% | - |
| 22.12.2023 | 1,47 | 1,49 | 1,45 | 1,48 | 1,02% | - |
| 21.12.2023 | 1,44 | 1,49 | 1,44 | 1,47 | 0,34% | - |
| 20.12.2023 | 1,43 | 1,49 | 1,43 | 1,46 | 1,04% | - |
| 19.12.2023 | 1,43 | 1,46 | 1,43 | 1,45 | 3,96% | - |
| 18.12.2023 | 1,41 | 1,46 | 1,39 | 1,39 | -3,47% | - |
| 15.12.2023 | 1,43 | 1,47 | 1,43 | 1,44 | -1,37% | - |
| 14.12.2023 | 1,41 | 1,47 | 1,41 | 1,46 | 3,91% | - |
| 13.12.2023 | 1,37 | 1,42 | 1,37 | 1,41 | 0,72% | - |
| 12.12.2023 | 1,42 | 1,45 | 1,39 | 1,40 | -2,11% | - |
| 11.12.2023 | 1,37 | 1,44 | 1,37 | 1,43 | 1,79% | - |
| 08.12.2023 | 1,40 | 1,43 | 1,39 | 1,40 | -0,36% | - |
| 07.12.2023 | 1,40 | 1,44 | 1,40 | 1,41 | -1,75% | - |
| 06.12.2023 | 1,40 | 1,45 | 1,40 | 1,43 | 3,62% | - |
| 05.12.2023 | 1,40 | 1,47 | 1,38 | 1,38 | -3,50% | - |
| 04.12.2023 | 1,40 | 1,46 | 1,40 | 1,43 | 0,00% | - |
| 01.12.2023 | 1,38 | 1,43 | 1,38 | 1,43 | 3,25% | - |
| 30.11.2023 | 1,42 | 1,43 | 1,35 | 1,39 | -2,12% | - |