24,475€
-0,10%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,72% | 15,00 |
| 18.08.2026 | 24,38 | 24,43 | 24,28 | 24,28 | -2,12% | - |
| 17.08.2026 | 25,25 | 25,25 | 24,80 | 24,80 | -1,49% | 10,00 |
| 14.08.2026 | 25,18 | 25,28 | 25,03 | 25,18 | -0,30% | - |
| 13.08.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,50% | 81,00 |
| 12.08.2026 | 25,33 | 25,38 | 25,03 | 25,13 | -1,18% | - |
| 11.08.2026 | 25,68 | 25,68 | 25,43 | 25,43 | -0,78% | - |
| 10.08.2026 | 25,63 | 25,78 | 25,53 | 25,63 | -0,29% | - |
| 07.08.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | 69,00 |
| 06.08.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,10% | 10,00 |
| 05.08.2026 | 25,23 | 25,78 | 25,23 | 25,73 | 2,49% | - |
| 04.08.2026 | 24,95 | 25,15 | 24,95 | 25,10 | -1,57% | 228,00 |
| 03.08.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,10% | 40,00 |
| 31.07.2026 | 25,53 | 25,53 | 25,48 | 25,53 | 0,39% | - |
| 30.07.2026 | 25,28 | 25,58 | 25,18 | 25,43 | 0,00% | - |
| 29.07.2026 | 25,43 | 25,43 | 25,38 | 25,43 | 0,10% | - |
| 28.07.2026 | 25,25 | 25,40 | 25,00 | 25,40 | 0,30% | 1.389,00 |
| 27.07.2026 | 25,33 | 25,38 | 25,13 | 25,33 | 2,12% | - |
| 24.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,10% | 6,00 |
| 23.07.2026 | 25,23 | 25,23 | 24,73 | 24,83 | -1,00% | - |
| 22.07.2026 | 25,13 | 25,18 | 25,08 | 25,08 | -1,08% | - |
| 21.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | 140,00 |
| 20.07.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | 1,00 |
| 17.07.2026 | 24,45 | 25,55 | 24,45 | 25,55 | 3,44% | 1.840,00 |
| 16.07.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | 1,00 |
| 15.07.2026 | 24,95 | 25,00 | 24,95 | 25,00 | -1,19% | 55,00 |
| 14.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,20% | 100,00 |
| 13.07.2026 | 24,90 | 25,25 | 24,90 | 25,25 | 0,40% | 62,00 |
| 10.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,10% | 76,00 |
| 09.07.2026 | 25,08 | 25,13 | 24,73 | 25,13 | -0,30% | - |
| 08.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,88% | 1,00 |
| 07.07.2026 | 24,83 | 25,53 | 24,83 | 25,43 | 1,70% | - |
| 06.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,50% | 250,00 |
| 03.07.2026 | 25,38 | 25,38 | 25,03 | 25,13 | 0,10% | - |
| 02.07.2026 | 24,95 | 25,10 | 24,95 | 25,10 | 1,41% | 175,00 |
| 01.07.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,10% | 10,00 |
| 30.06.2026 | 24,93 | 24,98 | 24,58 | 24,73 | -0,50% | - |
| 29.06.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 0,20% | 49,00 |
| 26.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,10% | 50,00 |
| 25.06.2026 | 25,13 | 25,13 | 25,08 | 25,08 | 1,52% | - |
| 24.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,13% | 40,00 |
| 23.06.2026 | 24,18 | 24,58 | 24,08 | 24,43 | 0,62% | - |
| 22.06.2026 | 24,25 | 24,40 | 24,03 | 24,28 | 0,10% | - |
| 19.06.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,10% | 50,00 |
| 18.06.2026 | 24,78 | 24,88 | 24,03 | 24,28 | -0,51% | - |
| 17.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 35,00 |
| 16.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,72% | 100,00 |
| 15.06.2026 | 24,78 | 24,83 | 24,33 | 24,38 | 0,10% | - |
| 12.06.2026 | 24,30 | 24,35 | 24,30 | 24,35 | 1,99% | 190,00 |
| 11.06.2026 | 23,83 | 23,98 | 23,83 | 23,88 | 0,00% | - |
| 10.06.2026 | 23,83 | 24,18 | 23,73 | 23,88 | 0,21% | - |
| 09.06.2026 | 23,38 | 23,98 | 23,33 | 23,83 | 0,63% | - |
| 05.06.2026 | 23,38 | 23,68 | 23,33 | 23,68 | 1,50% | - |
| 04.06.2026 | 23,43 | 23,73 | 23,33 | 23,33 | -0,53% | - |
| 03.06.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | 100,00 |
| 02.06.2026 | 23,65 | 23,65 | 23,55 | 23,55 | -1,46% | 158,00 |
| 01.06.2026 | 23,85 | 23,90 | 23,85 | 23,90 | -0,42% | 235,00 |
| 29.05.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -1,44% | 550,00 |
| 27.05.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 2,42% | 190,00 |
| 26.05.2026 | 23,83 | 23,83 | 23,78 | 23,78 | -0,94% | - |
| 25.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 36,00 |
| 22.05.2026 | 23,55 | 23,60 | 23,55 | 23,60 | 1,29% | 62,00 |
| 21.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | 13,00 |
| 20.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,64% | 201,00 |
| 19.05.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 3,53% | 573,00 |
| 18.05.2026 | 22,60 | 22,65 | 22,60 | 22,65 | -0,22% | 551,00 |
| 15.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | 400,00 |
| 14.05.2026 | 22,95 | 23,20 | 22,95 | 23,20 | 1,75% | 449,00 |
| 13.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,77% | 16,00 |
| 12.05.2026 | 22,23 | 22,63 | 22,18 | 22,63 | -0,11% | - |
| 11.05.2026 | 22,75 | 22,75 | 22,65 | 22,65 | -1,74% | 242,00 |
| 08.05.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | 750,00 |
| 07.05.2026 | 23,85 | 23,90 | 23,15 | 23,15 | 0,00% | 1.518,00 |
| 06.05.2026 | 23,00 | 23,20 | 23,00 | 23,15 | 3,00% | 476,00 |
| 05.05.2026 | 22,48 | 22,58 | 22,38 | 22,48 | -2,07% | - |
| 04.05.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 2,23% | 4,00 |
| 30.04.2026 | 22,30 | 22,45 | 22,30 | 22,45 | 0,90% | 85,00 |
| 29.04.2026 | 22,35 | 22,35 | 22,25 | 22,25 | -1,11% | 11,00 |
| 28.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,10% | 425,00 |
| 27.04.2026 | 22,85 | 22,85 | 22,75 | 22,75 | -1,83% | 210,00 |
| 24.04.2026 | 22,83 | 23,18 | 22,83 | 23,18 | 0,11% | - |
| 23.04.2026 | 22,70 | 23,15 | 22,70 | 23,15 | 1,31% | 480,00 |
| 22.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -1,51% | 400,00 |
| 21.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,22% | 9,00 |
| 20.04.2026 | 23,20 | 23,20 | 23,15 | 23,15 | -0,64% | 226,00 |
| 17.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,53% | 90,00 |
| 16.04.2026 | 22,80 | 22,95 | 22,75 | 22,95 | 0,33% | 584,00 |
| 15.04.2026 | 22,88 | 22,93 | 22,73 | 22,88 | 0,33% | - |
| 14.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 34,00 |
| 13.04.2026 | 22,55 | 22,55 | 22,50 | 22,50 | -3,02% | 180,00 |
| 10.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,53% | 32,00 |
| 09.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -0,65% | 170,00 |
| 08.04.2026 | 22,95 | 23,25 | 22,95 | 23,00 | 2,45% | 147,00 |
| 07.04.2026 | 22,45 | 22,50 | 22,45 | 22,45 | -0,77% | 636,00 |
| 02.04.2026 | 21,98 | 22,68 | 21,93 | 22,63 | 0,78% | - |
| 01.04.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | 273,00 |
| 31.03.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,35% | 150,00 |
| 30.03.2026 | 22,10 | 22,15 | 22,10 | 22,15 | 0,00% | 302,00 |
| 27.03.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -4,01% | 110,00 |
| 26.03.2026 | 22,98 | 23,28 | 22,93 | 23,08 | -1,18% | - |