53,450€
1,66%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,98 | 65,55 | 60,83 | 63,28 | 3,18% | 111,00 |
| 04.05.2026 | 62,38 | 63,35 | 60,53 | 61,33 | -2,31% | 525,00 |
| 30.04.2026 | 60,75 | 64,28 | 60,45 | 62,78 | 4,62% | 517,00 |
| 29.04.2026 | 58,60 | 60,43 | 58,20 | 60,00 | 2,35% | 207,00 |
| 28.04.2026 | 56,18 | 59,30 | 55,83 | 58,63 | 5,16% | 318,00 |
| 27.04.2026 | 55,73 | 56,33 | 54,83 | 55,75 | 0,63% | 168,00 |
| 24.04.2026 | 55,03 | 56,48 | 54,53 | 55,40 | 0,27% | 480,00 |
| 23.04.2026 | 55,33 | 56,75 | 54,13 | 55,25 | 1,75% | 100,00 |
| 22.04.2026 | 54,30 | 56,15 | 52,80 | 54,30 | -1,41% | 1.019,00 |
| 21.04.2026 | 52,63 | 55,23 | 52,30 | 55,08 | 4,41% | 95,00 |
| 20.04.2026 | 52,78 | 54,28 | 51,63 | 52,75 | 2,43% | 741,00 |
| 17.04.2026 | 54,83 | 55,28 | 51,03 | 51,50 | -6,70% | 1.731,00 |
| 16.04.2026 | 55,53 | 55,65 | 54,68 | 55,20 | 0,05% | 375,00 |
| 15.04.2026 | 56,45 | 56,85 | 54,60 | 55,18 | -2,73% | 881,00 |
| 14.04.2026 | 59,80 | 59,85 | 56,25 | 56,73 | -5,73% | 275,00 |
| 13.04.2026 | 62,53 | 63,43 | 59,18 | 60,18 | 4,24% | 1.153,00 |
| 10.04.2026 | 60,13 | 60,13 | 57,63 | 57,73 | -3,99% | 575,00 |
| 09.04.2026 | 59,03 | 60,73 | 58,95 | 60,13 | 1,99% | 362,00 |
| 08.04.2026 | 57,53 | 60,45 | 56,35 | 58,95 | -8,71% | 680,00 |
| 07.04.2026 | 64,50 | 65,75 | 62,83 | 64,58 | 2,70% | 248,00 |
| 02.04.2026 | 64,30 | 65,45 | 62,20 | 62,88 | 1,82% | 1.327,00 |
| 01.04.2026 | 66,28 | 66,33 | 61,20 | 61,75 | -5,90% | 1.495,00 |
| 31.03.2026 | 67,93 | 67,98 | 64,60 | 65,63 | -2,45% | 1.224,00 |
| 30.03.2026 | 63,88 | 69,58 | 63,83 | 67,28 | 6,24% | 428,00 |
| 27.03.2026 | 64,98 | 66,95 | 62,85 | 63,33 | -3,39% | - |
| 26.03.2026 | 65,38 | 67,28 | 62,73 | 65,55 | 0,38% | 761,00 |
| 25.03.2026 | 64,98 | 67,28 | 59,05 | 65,30 | -0,34% | 755,00 |
| 24.03.2026 | 70,83 | 71,08 | 62,88 | 65,53 | -4,66% | 903,00 |
| 23.03.2026 | 69,30 | 75,83 | 66,30 | 68,73 | 6,55% | 8.052,00 |
| 20.03.2026 | 84,38 | 90,03 | 63,45 | 64,50 | -21,87% | 4.546,00 |
| 19.03.2026 | 71,88 | 90,78 | 71,33 | 82,55 | 15,58% | 6.969,00 |
| 18.03.2026 | 71,18 | 75,30 | 68,23 | 71,43 | 0,99% | 1.299,00 |
| 17.03.2026 | 64,03 | 72,18 | 64,00 | 70,73 | 12,84% | 2.552,00 |
| 16.03.2026 | 58,25 | 65,75 | 57,85 | 62,68 | 10,15% | 1.486,00 |
| 13.03.2026 | 52,73 | 57,23 | 50,40 | 56,90 | 8,28% | 712,00 |
| 12.03.2026 | 47,98 | 53,48 | 47,98 | 52,55 | 11,15% | 841,00 |
| 11.03.2026 | 46,77 | 48,15 | 46,23 | 47,28 | 1,33% | 1.560,00 |
| 10.03.2026 | 49,19 | 49,45 | 45,80 | 46,66 | -7,56% | 821,00 |
| 09.03.2026 | 49,01 | 55,28 | 48,91 | 50,48 | 2,86% | 1.627,00 |
| 06.03.2026 | 42,53 | 49,37 | 42,50 | 49,07 | 15,43% | 551,00 |
| 05.03.2026 | 42,83 | 43,44 | 42,13 | 42,51 | -0,84% | 189,00 |
| 04.03.2026 | 43,24 | 43,44 | 42,27 | 42,87 | -1,24% | 291,00 |
| 03.03.2026 | 42,62 | 44,42 | 42,50 | 43,41 | 2,14% | 306,00 |
| 02.03.2026 | 42,02 | 43,58 | 39,80 | 42,50 | 9,56% | 435,00 |
| 27.02.2026 | 39,01 | 39,46 | 38,09 | 38,79 | -0,51% | 379,00 |
| 26.02.2026 | 38,29 | 39,61 | 37,75 | 38,99 | 1,83% | 964,00 |
| 25.02.2026 | 38,69 | 39,31 | 38,15 | 38,29 | -1,01% | 292,00 |
| 24.02.2026 | 40,35 | 40,57 | 38,16 | 38,68 | -4,14% | 1.748,00 |
| 23.02.2026 | 41,13 | 41,13 | 40,22 | 40,35 | -1,87% | 15,00 |
| 20.02.2026 | 41,31 | 41,41 | 40,28 | 41,12 | -0,46% | 416,00 |
| 19.02.2026 | 41,41 | 41,82 | 41,01 | 41,31 | -0,24% | 560,00 |
| 18.02.2026 | 42,09 | 42,12 | 41,40 | 41,41 | -1,62% | 23,00 |
| 17.02.2026 | 42,81 | 42,81 | 41,40 | 42,09 | -1,66% | 368,00 |
| 16.02.2026 | 42,87 | 42,87 | 41,94 | 42,80 | -0,14% | 898,00 |
| 13.02.2026 | 42,89 | 43,21 | 41,99 | 42,86 | -0,05% | 5.190,00 |
| 12.02.2026 | 43,66 | 43,93 | 42,61 | 42,88 | -1,61% | 246,00 |
| 11.02.2026 | 43,37 | 44,04 | 43,36 | 43,58 | 0,51% | 110,00 |
| 10.02.2026 | 43,91 | 44,07 | 43,26 | 43,36 | -1,23% | 56,00 |
| 09.02.2026 | 43,96 | 44,03 | 43,47 | 43,90 | -0,16% | 84,00 |
| 06.02.2026 | 44,89 | 44,89 | 43,58 | 43,97 | -2,05% | 1.544,00 |
| 05.02.2026 | 45,51 | 45,51 | 44,61 | 44,89 | -1,36% | - |
| 04.02.2026 | 46,31 | 46,35 | 45,34 | 45,51 | -1,73% | 328,00 |
| 03.02.2026 | 46,59 | 46,69 | 45,36 | 46,31 | -0,47% | 116,00 |
| 02.02.2026 | 46,61 | 46,76 | 45,67 | 46,53 | -1,02% | 640,00 |
| 30.01.2026 | 46,66 | 47,41 | 45,76 | 47,01 | 0,49% | 300,00 |
| 29.01.2026 | 46,65 | 47,63 | 46,26 | 46,78 | 1,34% | 120,00 |
| 28.01.2026 | 46,68 | 47,16 | 45,78 | 46,16 | -0,84% | - |
| 27.01.2026 | 46,89 | 47,08 | 45,50 | 46,55 | -0,62% | - |
| 26.01.2026 | 47,39 | 47,85 | 46,59 | 46,84 | -0,91% | 382,00 |
| 23.01.2026 | 46,07 | 47,74 | 45,20 | 47,27 | 2,60% | 816,00 |
| 22.01.2026 | 44,85 | 47,14 | 44,61 | 46,07 | 2,72% | 94,00 |
| 21.01.2026 | 44,71 | 45,38 | 44,21 | 44,85 | 0,54% | 47,00 |
| 20.01.2026 | 44,98 | 45,02 | 43,81 | 44,61 | -0,93% | 698,00 |
| 19.01.2026 | 45,07 | 45,18 | 44,32 | 45,03 | -1,03% | 216,00 |
| 16.01.2026 | 45,35 | 45,56 | 44,47 | 45,50 | 0,51% | 315,00 |
| 15.01.2026 | 45,49 | 45,49 | 44,65 | 45,27 | -0,15% | 14,00 |
| 14.01.2026 | 44,23 | 45,49 | 43,89 | 45,34 | 2,37% | 762,00 |
| 13.01.2026 | 44,13 | 44,71 | 43,41 | 44,29 | -0,36% | 625,00 |
| 12.01.2026 | 43,63 | 44,75 | 42,98 | 44,45 | 1,88% | 26,00 |
| 09.01.2026 | 43,23 | 43,63 | 42,76 | 43,63 | 0,93% | 270,00 |
| 08.01.2026 | 43,93 | 43,94 | 42,72 | 43,23 | -1,59% | 44,00 |
| 07.01.2026 | 44,48 | 44,56 | 43,25 | 43,93 | -1,39% | 90,00 |
| 06.01.2026 | 44,63 | 45,22 | 44,09 | 44,55 | -0,18% | 212,00 |
| 05.01.2026 | 45,11 | 45,69 | 44,31 | 44,63 | -1,02% | 395,00 |
| 02.01.2026 | 43,49 | 45,49 | 43,48 | 45,09 | 3,80% | 15,00 |
| 30.12.2025 | 43,31 | 43,73 | 42,77 | 43,44 | 0,32% | 125,00 |
| 29.12.2025 | 43,02 | 43,44 | 42,42 | 43,30 | 1,91% | 1.440,00 |
| 23.12.2025 | 42,69 | 42,95 | 42,42 | 42,49 | -0,09% | - |
| 22.12.2025 | 42,17 | 42,75 | 41,65 | 42,53 | 1,24% | 383,00 |
| 19.12.2025 | 42,89 | 43,44 | 41,97 | 42,01 | -2,05% | 1.981,00 |
| 18.12.2025 | 43,48 | 44,14 | 42,82 | 42,89 | -1,81% | - |
| 17.12.2025 | 43,63 | 44,46 | 43,47 | 43,68 | 0,11% | 2,00 |
| 16.12.2025 | 44,41 | 44,43 | 43,18 | 43,63 | -1,80% | 892,00 |
| 15.12.2025 | 44,81 | 45,75 | 44,38 | 44,43 | -0,85% | 148,00 |
| 12.12.2025 | 44,72 | 45,95 | 44,53 | 44,81 | 0,20% | - |
| 11.12.2025 | 44,25 | 45,73 | 43,26 | 44,72 | 1,02% | 348,00 |
| 10.12.2025 | 43,65 | 45,27 | 43,64 | 44,27 | 1,42% | 324,00 |
| 09.12.2025 | 44,70 | 44,93 | 43,64 | 43,65 | -2,37% | 37,00 |
| 08.12.2025 | 43,97 | 45,02 | 43,20 | 44,71 | 2,66% | 492,00 |
| 05.12.2025 | 42,67 | 43,90 | 42,10 | 43,55 | 2,21% | 33,00 |