22,000€
0,92%
Echtzeit-Aktienkurs Element Solutions
Bid:
Ask:
Aktienkurse zur Element Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,00 | 22,50 | 22,00 | 22,30 | 0,90% | - |
| 25.04.2024 | 22,00 | 22,40 | 21,80 | 22,10 | -0,90% | - |
| 24.04.2024 | 22,20 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 23.04.2024 | 22,20 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 22.04.2024 | 22,40 | 22,80 | 22,10 | 22,30 | 0,00% | - |
| 19.04.2024 | 22,30 | 22,30 | 22,00 | 22,30 | 0,45% | - |
| 18.04.2024 | 22,00 | 22,40 | 22,00 | 22,20 | -0,45% | - |
| 17.04.2024 | 22,40 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 16.04.2024 | 23,10 | 23,10 | 22,60 | 22,70 | -1,30% | - |
| 15.04.2024 | 23,10 | 23,50 | 22,80 | 23,00 | -0,43% | - |
| 12.04.2024 | 23,50 | 23,70 | 23,00 | 23,10 | -1,70% | - |
| 11.04.2024 | 23,50 | 23,60 | 23,20 | 23,50 | 0,00% | - |
| 10.04.2024 | 23,40 | 24,00 | 23,30 | 23,50 | -0,84% | - |
| 09.04.2024 | 23,30 | 23,70 | 23,30 | 23,70 | 1,28% | - |
| 08.04.2024 | 22,80 | 23,40 | 22,70 | 23,40 | 2,63% | - |
| 05.04.2024 | 22,80 | 23,30 | 22,70 | 22,80 | -0,87% | - |
| 04.04.2024 | 23,10 | 23,50 | 22,90 | 23,00 | -0,43% | - |
| 03.04.2024 | 22,90 | 23,30 | 22,80 | 23,10 | 0,87% | - |
| 02.04.2024 | 23,30 | 23,30 | 22,80 | 22,90 | 11,98% | - |
| 28.03.2024 | 23,00 | 23,30 | 19,20 | 20,45 | -3,76% | - |
| 27.03.2024 | 22,80 | 23,10 | 21,25 | 21,25 | -4,28% | - |
| 26.03.2024 | 22,60 | 23,00 | 22,05 | 22,20 | 0,91% | - |
| 25.03.2024 | 22,90 | 23,00 | 21,85 | 22,00 | -3,93% | - |
| 22.03.2024 | 22,70 | 23,75 | 21,40 | 22,90 | 9,83% | - |
| 21.03.2024 | 22,20 | 23,00 | 20,65 | 20,85 | -1,88% | - |
| 20.03.2024 | 21,80 | 22,70 | 15,95 | 21,25 | 16,44% | - |
| 19.03.2024 | 21,80 | 22,40 | 9,80 | 18,25 | 11,62% | - |
| 18.03.2024 | 21,80 | 22,40 | 15,78 | 16,35 | 2,99% | - |
| 15.03.2024 | 22,00 | 22,40 | 15,88 | 15,88 | 0,00% | - |
| 14.03.2024 | 22,00 | 22,40 | 15,88 | 15,88 | -28,17% | - |
| 13.03.2024 | 21,80 | 22,50 | 15,83 | 22,10 | 0,00% | - |
| 12.03.2024 | 21,60 | 22,20 | 15,75 | 22,10 | 39,65% | - |
| 11.03.2024 | 21,90 | 22,10 | 15,83 | 15,83 | -27,74% | - |
| 08.03.2024 | 21,80 | 22,30 | 21,80 | 21,90 | -0,90% | - |
| 07.03.2024 | 21,40 | 22,40 | 21,40 | 22,10 | 1,84% | - |
| 06.03.2024 | 21,20 | 21,80 | 21,20 | 21,70 | 1,40% | - |
| 05.03.2024 | 21,40 | 21,70 | 21,30 | 21,40 | -1,38% | - |
| 04.03.2024 | 21,60 | 21,90 | 21,60 | 21,70 | -0,46% | - |
| 01.03.2024 | 21,70 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 29.02.2024 | 21,50 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 28.02.2024 | 21,40 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 27.02.2024 | 21,20 | 21,80 | 21,20 | 21,60 | 0,47% | - |
| 26.02.2024 | 21,40 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 23.02.2024 | 21,40 | 21,80 | 21,40 | 21,60 | -0,92% | - |
| 22.02.2024 | 21,20 | 22,00 | 21,10 | 21,80 | 2,35% | - |
| 21.02.2024 | 21,70 | 21,70 | 20,05 | 21,30 | -1,84% | 150,00 |
| 20.02.2024 | 21,80 | 22,10 | 21,60 | 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 | 21,40 | 22,10 | 21,40 | 22,10 | 2,31% | - |
| 14.02.2024 | 21,00 | 21,70 | 21,00 | 21,60 | 1,89% | - |
| 13.02.2024 | 21,50 | 21,50 | 21,00 | 21,20 | -1,40% | - |
| 12.02.2024 | 21,00 | 21,80 | 21,00 | 21,50 | 0,94% | - |
| 09.02.2024 | 20,80 | 21,40 | 20,80 | 21,30 | 0,95% | - |
| 08.02.2024 | 20,60 | 21,20 | 20,60 | 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 | 20,70 | 20,70 | 20,10 | 20,30 | -1,46% | - |
| 02.02.2024 | 20,40 | 20,80 | 20,30 | 20,60 | 0,00% | - |
| 01.02.2024 | 20,40 | 20,80 | 20,30 | 20,60 | 0,00% | - |
| 31.01.2024 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 30.01.2024 | 20,80 | 21,10 | 20,80 | 21,00 | -0,47% | - |
| 29.01.2024 | 20,80 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 26.01.2024 | 20,80 | 21,00 | 20,70 | 20,70 | -0,48% | - |
| 25.01.2024 | 20,40 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 24.01.2024 | 21,20 | 21,20 | 20,50 | 20,60 | -2,83% | - |
| 23.01.2024 | 21,20 | 21,50 | 21,00 | 21,20 | -0,47% | - |
| 22.01.2024 | 21,10 | 21,40 | 21,10 | 21,30 | 0,95% | - |
| 19.01.2024 | 20,40 | 21,30 | 20,40 | 21,10 | 2,43% | - |
| 18.01.2024 | 19,70 | 20,60 | 19,70 | 20,60 | 2,74% | - |
| 17.01.2024 | 20,30 | 20,30 | 20,00 | 20,05 | -1,23% | - |
| 16.01.2024 | 20,20 | 20,50 | 20,05 | 20,30 | 0,00% | - |
| 15.01.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 0,00% | - |
| 12.01.2024 | 20,60 | 20,80 | 20,30 | 20,30 | -1,46% | - |
| 11.01.2024 | 20,40 | 20,80 | 20,40 | 20,60 | -0,48% | - |
| 10.01.2024 | 20,40 | 20,90 | 20,40 | 20,70 | 0,00% | - |
| 09.01.2024 | 20,60 | 20,70 | 20,30 | 20,70 | 0,49% | - |
| 08.01.2024 | 20,40 | 20,60 | 20,30 | 20,60 | 0,98% | - |
| 05.01.2024 | 20,30 | 20,50 | 20,20 | 20,40 | 0,49% | - |
| 04.01.2024 | 20,40 | 20,50 | 20,20 | 20,30 | -0,49% | - |
| 03.01.2024 | 20,60 | 20,90 | 20,40 | 20,40 | -1,92% | - |
| 02.01.2024 | 21,00 | 21,20 | 20,70 | 20,80 | -1,89% | - |
| 29.12.2023 | 21,00 | 21,30 | 21,00 | 21,20 | 0,00% | - |
| 28.12.2023 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 27.12.2023 | 21,40 | 21,40 | 21,10 | 21,20 | -0,47% | - |
| 22.12.2023 | 21,20 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 21.12.2023 | 20,40 | 21,30 | 20,40 | 21,20 | 2,42% | - |
| 20.12.2023 | 20,00 | 20,90 | 20,00 | 20,70 | 2,48% | 50,00 |
| 19.12.2023 | 20,30 | 20,50 | 20,20 | 20,20 | 0,00% | - |
| 18.12.2023 | 20,50 | 20,60 | 20,20 | 20,20 | -1,46% | - |
| 15.12.2023 | 20,40 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 14.12.2023 | 19,95 | 20,70 | 19,90 | 20,40 | 2,00% | - |
| 13.12.2023 | 19,55 | 20,10 | 19,45 | 20,00 | 2,30% | - |
| 12.12.2023 | 19,40 | 19,90 | 19,40 | 19,55 | -0,51% | - |
| 11.12.2023 | 19,10 | 19,85 | 19,10 | 19,65 | 1,55% | - |
| 08.12.2023 | 19,15 | 19,45 | 18,90 | 19,35 | 3,48% | - |
| 07.12.2023 | 18,90 | 19,20 | 18,70 | 18,70 | -0,80% | - |
| 06.12.2023 | 18,70 | 19,35 | 18,70 | 18,85 | -0,53% | - |
| 05.12.2023 | 19,10 | 19,35 | 18,90 | 18,95 | -2,07% | - |
| 04.12.2023 | 19,30 | 19,65 | 19,30 | 19,35 | -1,02% | - |