26,025€
0,10%
Echtzeit-Aktienkurs ESSITY AB A
Bid:
Ask:
Aktienkurse zur ESSITY AB A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,98 | 26,25 | 25,98 | 26,03 | 0,10% | - |
| 11.11.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -1,33% | 107,00 |
| 10.11.2026 | 26,30 | 26,35 | 26,30 | 26,35 | 0,29% | 1.000,00 |
| 09.11.2026 | 26,08 | 26,38 | 26,08 | 26,28 | 1,64% | - |
| 06.11.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -2,08% | 1,00 |
| 05.11.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,48% | 100,00 |
| 04.11.2026 | 25,43 | 26,38 | 25,43 | 26,28 | 3,04% | - |
| 03.11.2026 | 25,25 | 25,65 | 25,25 | 25,50 | 0,79% | 2.040,00 |
| 02.11.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | 7,00 |
| 30.10.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 208,00 |
| 29.10.2026 | 25,15 | 25,20 | 25,15 | 25,20 | 1,82% | 405,00 |
| 27.10.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | 5,00 |
| 26.10.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,10% | 203,00 |
| 23.10.2026 | 24,78 | 25,03 | 24,68 | 24,78 | -1,69% | - |
| 22.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 35,00 |
| 21.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 118,00 |
| 20.10.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,51% | 1,00 |
| 19.10.2026 | 24,83 | 24,93 | 24,68 | 24,68 | -0,80% | - |
| 16.10.2026 | 24,78 | 24,88 | 24,53 | 24,88 | 2,58% | - |
| 15.10.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,36% | 1,00 |
| 14.10.2026 | 23,83 | 23,93 | 23,83 | 23,93 | -0,31% | - |
| 13.10.2026 | 23,65 | 24,00 | 23,65 | 24,00 | 1,27% | 232,00 |
| 12.10.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,17% | 102,00 |
| 09.10.2026 | 23,43 | 23,78 | 23,43 | 23,43 | 0,32% | - |
| 08.10.2026 | 23,45 | 23,45 | 23,35 | 23,35 | 1,85% | 503,00 |
| 07.10.2026 | 22,88 | 22,93 | 22,88 | 22,93 | -0,11% | - |
| 06.10.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,66% | 129,00 |
| 05.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,11% | 30,00 |
| 02.10.2026 | 22,78 | 22,83 | 22,68 | 22,78 | 0,89% | - |
| 01.10.2026 | 22,88 | 22,93 | 22,58 | 22,58 | -1,42% | - |
| 30.09.2026 | 22,95 | 22,95 | 22,90 | 22,90 | -0,33% | 72,00 |
| 29.09.2026 | 22,68 | 22,98 | 22,68 | 22,98 | 0,44% | - |
| 28.09.2026 | 23,03 | 23,18 | 22,73 | 22,88 | -0,65% | - |
| 25.09.2026 | 23,13 | 23,13 | 22,83 | 23,03 | -0,54% | - |
| 24.09.2026 | 23,25 | 23,25 | 23,15 | 23,15 | -0,64% | 473,00 |
| 23.09.2026 | 23,45 | 23,45 | 23,30 | 23,30 | -1,38% | 175,00 |
| 22.09.2026 | 23,28 | 23,93 | 23,28 | 23,63 | 1,39% | - |
| 21.09.2026 | 23,20 | 23,30 | 23,20 | 23,30 | -0,21% | 101,00 |
| 18.09.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,85% | 10,00 |
| 17.09.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,53% | 1,00 |
| 16.09.2026 | 23,43 | 23,48 | 23,18 | 23,43 | 0,54% | - |
| 15.09.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -2,00% | 474,00 |
| 14.09.2026 | 23,18 | 23,78 | 23,18 | 23,78 | 2,26% | - |
| 11.09.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,48% | 213,00 |
| 10.09.2026 | 23,50 | 23,60 | 23,50 | 23,60 | -0,32% | 35,00 |
| 09.09.2026 | 23,98 | 24,08 | 23,68 | 23,68 | -2,07% | - |
| 08.09.2026 | 24,03 | 24,23 | 24,03 | 24,18 | -1,02% | - |
| 07.09.2026 | 24,43 | 24,43 | 24,38 | 24,43 | -0,51% | - |
| 04.09.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,00% | 31,00 |
| 03.09.2026 | 24,60 | 24,60 | 24,25 | 24,55 | -0,41% | 900,00 |
| 02.09.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -2,76% | 100,00 |
| 01.09.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 1,00% | 6,00 |
| 31.08.2026 | 25,25 | 25,25 | 25,10 | 25,10 | -0,89% | 64,00 |
| 28.08.2026 | 25,33 | 25,38 | 25,28 | 25,33 | 1,20% | - |
| 27.08.2026 | 25,38 | 25,38 | 24,93 | 25,03 | -1,09% | - |
| 26.08.2026 | 25,40 | 25,40 | 25,30 | 25,30 | -0,69% | 449,00 |
| 25.08.2026 | 25,53 | 25,58 | 25,33 | 25,48 | 0,20% | - |
| 24.08.2026 | 24,78 | 25,53 | 24,78 | 25,43 | 2,42% | - |
| 21.08.2026 | 24,63 | 24,88 | 24,58 | 24,83 | 0,91% | - |
| 20.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,61% | 1,00 |
| 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% | - |