26,625€
-0,37%
Echtzeit-Aktienkurs ESSITY AB A
Bid:
Ask:
Aktienkurse zur ESSITY AB A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,90 | 26,90 | 26,75 | 26,75 | 0,09% | 300,00 |
| 13.02.2026 | 26,83 | 26,88 | 26,48 | 26,73 | 1,42% | - |
| 12.02.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -0,28% | 29,00 |
| 11.02.2026 | 26,33 | 26,58 | 26,13 | 26,43 | 1,63% | - |
| 10.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,58% | 153,00 |
| 09.02.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -1,34% | 2.920,00 |
| 06.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,35% | 225,00 |
| 05.02.2026 | 25,60 | 25,90 | 25,60 | 25,85 | 0,58% | 1.168,00 |
| 04.02.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 2,39% | 2.886,00 |
| 03.02.2026 | 24,95 | 25,10 | 24,95 | 25,10 | 1,83% | 842,00 |
| 02.02.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -1,40% | 9,00 |
| 30.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 75,00 |
| 29.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 41,00 |
| 28.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | 36,00 |
| 26.01.2026 | 24,20 | 24,20 | 24,15 | 24,15 | 0,84% | 231,00 |
| 23.01.2026 | 23,85 | 23,95 | 23,85 | 23,95 | -1,44% | 268,00 |
| 22.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -4,89% | 344,00 |
| 21.01.2026 | 25,30 | 25,70 | 25,30 | 25,55 | 0,79% | 162,00 |
| 20.01.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -0,10% | 121,00 |
| 16.01.2026 | 25,28 | 25,43 | 25,18 | 25,38 | 0,79% | - |
| 15.01.2026 | 25,03 | 25,33 | 25,03 | 25,18 | 1,31% | - |
| 14.01.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 1,02% | 4,00 |
| 12.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,20% | 15,00 |
| 09.01.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,51% | 40,00 |
| 08.01.2026 | 24,18 | 24,43 | 23,93 | 24,43 | 0,72% | - |
| 07.01.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,72% | 101,00 |
| 06.01.2026 | 24,38 | 24,48 | 24,28 | 24,43 | 0,31% | - |
| 05.01.2026 | 24,15 | 24,35 | 24,15 | 24,35 | 0,52% | 125,00 |
| 02.01.2026 | 24,53 | 24,58 | 24,18 | 24,23 | -0,72% | - |
| 30.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,20% | 14,00 |
| 29.12.2025 | 24,30 | 24,45 | 24,25 | 24,45 | 0,82% | 211,00 |
| 23.12.2025 | 24,35 | 24,35 | 24,25 | 24,25 | 0,21% | 208,00 |
| 22.12.2025 | 24,25 | 24,25 | 24,20 | 24,20 | -0,62% | 59,00 |
| 19.12.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,20% | 355,00 |
| 18.12.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 0,00% | 238,00 |
| 17.12.2025 | 24,25 | 24,40 | 24,25 | 24,40 | 0,41% | 70,00 |
| 16.12.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 1,04% | 216,00 |
| 15.12.2025 | 24,10 | 24,10 | 24,05 | 24,05 | 0,10% | 32,00 |
| 12.12.2025 | 23,73 | 24,08 | 23,68 | 24,03 | 1,80% | - |