23,975€
-1,54%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 2,41% | 57,00 |
| 24.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,22% | 41,00 |
| 23.03.2026 | 22,35 | 22,85 | 22,35 | 22,85 | -1,30% | 290,00 |
| 20.03.2026 | 23,45 | 23,45 | 23,15 | 23,15 | -0,64% | 289,00 |
| 19.03.2026 | 23,45 | 23,45 | 23,30 | 23,30 | -3,32% | 94,00 |
| 18.03.2026 | 24,35 | 24,35 | 24,10 | 24,10 | -2,33% | 65,00 |
| 17.03.2026 | 24,43 | 24,68 | 24,38 | 24,68 | 0,30% | - |
| 16.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,61% | 150,00 |
| 13.03.2026 | 24,15 | 24,45 | 24,15 | 24,45 | 0,10% | 29,00 |
| 12.03.2026 | 24,13 | 24,53 | 24,08 | 24,43 | 0,10% | - |
| 11.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,41% | 65,00 |
| 10.03.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,61% | 212,00 |
| 09.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,80% | 78,00 |
| 06.03.2026 | 24,65 | 25,05 | 24,60 | 25,05 | 0,20% | 501,00 |
| 05.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 1,00 |
| 04.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | 69,00 |
| 03.03.2026 | 25,00 | 25,35 | 25,00 | 25,35 | -2,31% | 220,00 |
| 02.03.2026 | 26,30 | 26,30 | 25,95 | 25,95 | -3,35% | 79,00 |
| 27.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,65% | 78,00 |
| 26.02.2026 | 26,93 | 27,08 | 26,73 | 27,03 | 0,75% | - |
| 25.02.2026 | 26,98 | 27,13 | 26,83 | 26,83 | -1,29% | - |
| 24.02.2026 | 26,98 | 27,43 | 26,98 | 27,18 | 1,40% | - |
| 23.02.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 0,37% | 79,00 |
| 20.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,85% | 2,00 |
| 19.02.2026 | 26,58 | 26,68 | 26,48 | 26,48 | -0,47% | - |
| 18.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,57% | 4,00 |
| 17.02.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -1,12% | 100,00 |
| 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 |