22,920€
0,13%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,42 | 22,57 | 22,26 | 22,51 | 0,63% | 119,00 |
| 04.05.2026 | 22,98 | 23,02 | 22,26 | 22,37 | -2,10% | 12.261,00 |
| 30.04.2026 | 22,12 | 22,90 | 22,04 | 22,85 | 2,70% | 1.850,00 |
| 29.04.2026 | 22,69 | 22,71 | 22,20 | 22,25 | -1,51% | 384,00 |
| 28.04.2026 | 22,68 | 22,71 | 22,39 | 22,59 | -0,53% | - |
| 27.04.2026 | 22,88 | 22,91 | 22,66 | 22,71 | -1,13% | 28,00 |
| 24.04.2026 | 23,01 | 23,21 | 22,82 | 22,97 | 0,04% | - |
| 23.04.2026 | 23,12 | 23,68 | 22,70 | 22,96 | -0,30% | 5.988,00 |
| 22.04.2026 | 22,85 | 23,07 | 22,71 | 23,03 | 1,77% | 1.570,00 |
| 21.04.2026 | 23,24 | 23,26 | 22,58 | 22,63 | -2,50% | 29,00 |
| 20.04.2026 | 23,09 | 23,29 | 22,89 | 23,21 | -0,85% | 2.601,00 |
| 17.04.2026 | 22,86 | 23,54 | 22,84 | 23,41 | 2,45% | - |
| 16.04.2026 | 23,00 | 23,04 | 22,70 | 22,85 | -0,31% | 1.296,00 |
| 15.04.2026 | 22,79 | 22,94 | 22,72 | 22,92 | 0,31% | 2.536,00 |
| 14.04.2026 | 22,79 | 22,88 | 22,69 | 22,85 | 0,04% | 71,00 |
| 13.04.2026 | 22,57 | 22,84 | 22,44 | 22,84 | -0,09% | 1.700,00 |
| 10.04.2026 | 23,03 | 23,24 | 22,77 | 22,86 | -0,70% | 2.093,00 |
| 09.04.2026 | 22,97 | 23,09 | 22,70 | 23,02 | -0,26% | 1.662,00 |
| 08.04.2026 | 23,24 | 23,30 | 22,86 | 23,08 | 3,08% | 120,00 |
| 07.04.2026 | 22,64 | 22,65 | 22,00 | 22,39 | -1,37% | 3.101,00 |
| 02.04.2026 | 21,98 | 22,74 | 21,97 | 22,70 | 1,07% | 289,00 |
| 01.04.2026 | 22,62 | 22,81 | 22,22 | 22,46 | -0,35% | 299,00 |
| 31.03.2026 | 22,46 | 22,60 | 22,02 | 22,54 | 1,39% | 40.700,00 |
| 30.03.2026 | 22,01 | 22,42 | 22,01 | 22,23 | 1,14% | 255,00 |
| 27.03.2026 | 22,26 | 22,35 | 21,93 | 21,98 | -4,39% | 2.543,00 |
| 26.03.2026 | 22,96 | 23,29 | 22,86 | 22,99 | -0,43% | 58,00 |
| 25.03.2026 | 23,10 | 23,36 | 22,97 | 23,09 | 0,13% | 105,00 |
| 24.03.2026 | 22,76 | 23,13 | 22,57 | 23,06 | 0,48% | 660,00 |
| 23.03.2026 | 22,77 | 23,29 | 22,23 | 22,95 | -0,04% | 326,00 |
| 20.03.2026 | 23,36 | 23,57 | 22,75 | 22,96 | -1,75% | 3.600,00 |
| 19.03.2026 | 23,53 | 23,59 | 23,12 | 23,37 | -0,60% | 750,00 |
| 18.03.2026 | 24,78 | 24,78 | 23,50 | 23,51 | -4,20% | 612,00 |
| 17.03.2026 | 24,45 | 24,71 | 24,41 | 24,54 | -0,20% | 2.320,00 |
| 16.03.2026 | 24,48 | 24,65 | 24,31 | 24,59 | 1,49% | 7.819,00 |
| 13.03.2026 | 24,25 | 24,57 | 23,98 | 24,23 | -0,04% | 1.118,00 |
| 12.03.2026 | 24,08 | 24,40 | 24,06 | 24,24 | -0,16% | - |
| 11.03.2026 | 24,63 | 24,66 | 24,11 | 24,28 | -1,22% | 650,00 |
| 10.03.2026 | 24,99 | 25,22 | 24,53 | 24,58 | -1,92% | - |
| 09.03.2026 | 24,21 | 25,21 | 24,06 | 25,06 | 0,80% | 9.066,00 |
| 06.03.2026 | 24,78 | 24,96 | 24,49 | 24,86 | 0,73% | 75,00 |
| 05.03.2026 | 25,02 | 25,05 | 24,56 | 24,68 | -1,75% | 80,00 |
| 04.03.2026 | 25,09 | 25,50 | 25,00 | 25,12 | -0,55% | 18,00 |
| 03.03.2026 | 25,59 | 25,62 | 24,99 | 25,26 | -2,24% | 5.002,00 |
| 02.03.2026 | 26,25 | 26,65 | 25,79 | 25,84 | -3,47% | 203,00 |
| 27.02.2026 | 26,85 | 27,00 | 26,71 | 26,77 | -0,34% | 28,00 |
| 26.02.2026 | 26,82 | 26,95 | 26,75 | 26,86 | -0,04% | - |
| 25.02.2026 | 27,21 | 27,23 | 26,72 | 26,87 | -1,21% | 2.065,00 |
| 24.02.2026 | 26,96 | 27,44 | 26,92 | 27,20 | 1,00% | 900,00 |
| 23.02.2026 | 26,66 | 26,98 | 26,65 | 26,93 | 0,49% | 15,00 |
| 20.02.2026 | 26,53 | 26,81 | 26,38 | 26,80 | 1,13% | - |
| 19.02.2026 | 26,53 | 26,69 | 26,29 | 26,50 | -0,08% | 352,00 |
| 18.02.2026 | 26,68 | 26,79 | 26,47 | 26,52 | -0,45% | 22,00 |
| 17.02.2026 | 26,59 | 27,00 | 26,52 | 26,64 | -0,11% | 1.868,00 |
| 16.02.2026 | 26,91 | 26,98 | 26,51 | 26,67 | -0,86% | 733,00 |
| 13.02.2026 | 26,83 | 26,96 | 26,47 | 26,90 | 0,26% | 3.987,00 |
| 12.02.2026 | 26,44 | 26,95 | 26,06 | 26,83 | 1,67% | 1.026,00 |
| 11.02.2026 | 26,24 | 26,56 | 26,12 | 26,39 | 0,73% | 810,00 |
| 10.02.2026 | 25,97 | 26,35 | 25,96 | 26,20 | 0,77% | 36,00 |
| 09.02.2026 | 26,31 | 26,32 | 25,73 | 26,00 | -0,95% | 18,00 |
| 06.02.2026 | 25,89 | 26,25 | 25,72 | 26,25 | 1,51% | 1.353,00 |
| 05.02.2026 | 25,77 | 26,11 | 25,63 | 25,86 | 0,70% | 875,00 |
| 04.02.2026 | 25,00 | 25,84 | 24,97 | 25,68 | 2,35% | 7.050,00 |
| 03.02.2026 | 24,85 | 25,14 | 24,68 | 25,09 | 1,33% | - |
| 02.02.2026 | 24,68 | 25,26 | 24,67 | 24,76 | -0,76% | 362,00 |
| 30.01.2026 | 24,77 | 25,03 | 24,62 | 24,95 | 0,48% | - |
| 29.01.2026 | 24,41 | 24,84 | 24,32 | 24,83 | 2,10% | 28,00 |
| 28.01.2026 | 24,45 | 24,49 | 24,09 | 24,32 | 0,21% | 2.356,00 |
| 27.01.2026 | 24,19 | 24,45 | 24,08 | 24,27 | 0,54% | 4.705,00 |
| 26.01.2026 | 24,14 | 24,33 | 24,09 | 24,14 | -0,12% | 6.000,00 |
| 23.01.2026 | 23,79 | 24,19 | 23,69 | 24,17 | 1,68% | 1.360,00 |
| 22.01.2026 | 25,51 | 25,51 | 23,62 | 23,77 | -7,51% | 2.993,00 |
| 21.01.2026 | 25,23 | 25,82 | 25,22 | 25,70 | 2,19% | 208,00 |
| 20.01.2026 | 25,24 | 25,51 | 25,12 | 25,15 | -0,71% | 191,00 |
| 19.01.2026 | 25,02 | 25,36 | 24,92 | 25,33 | -0,51% | 652,00 |
| 16.01.2026 | 25,23 | 25,46 | 25,14 | 25,46 | 1,07% | 700,00 |
| 15.01.2026 | 24,93 | 25,35 | 24,89 | 25,19 | 0,76% | 690,00 |
| 14.01.2026 | 24,77 | 25,15 | 24,68 | 25,00 | 1,01% | 14,00 |
| 13.01.2026 | 24,65 | 24,82 | 24,51 | 24,75 | 0,41% | - |
| 12.01.2026 | 24,56 | 24,66 | 24,48 | 24,65 | 0,20% | 950,00 |
| 09.01.2026 | 24,53 | 24,72 | 24,40 | 24,60 | 0,33% | 2.620,00 |
| 08.01.2026 | 24,04 | 24,52 | 23,84 | 24,52 | 1,32% | 280,00 |
| 07.01.2026 | 24,40 | 24,53 | 24,06 | 24,20 | -0,88% | 1.270,00 |
| 06.01.2026 | 24,40 | 24,46 | 24,23 | 24,42 | 0,23% | - |
| 05.01.2026 | 24,39 | 24,42 | 24,06 | 24,36 | 0,25% | 85,00 |
| 02.01.2026 | 24,42 | 24,58 | 24,16 | 24,30 | -0,43% | 1.150,00 |
| 30.12.2025 | 24,36 | 24,43 | 24,29 | 24,41 | 0,27% | 2.025,00 |
| 29.12.2025 | 24,39 | 24,47 | 24,21 | 24,34 | 0,00% | 1.334,00 |
| 23.12.2025 | 24,24 | 24,40 | 24,21 | 24,34 | 0,41% | 600,00 |
| 22.12.2025 | 24,35 | 24,40 | 24,05 | 24,24 | -0,41% | 5.748,00 |
| 19.12.2025 | 24,36 | 24,44 | 24,24 | 24,34 | 0,00% | 1.552,00 |
| 18.12.2025 | 24,49 | 24,60 | 24,30 | 24,34 | -0,33% | 330,00 |
| 17.12.2025 | 24,34 | 24,53 | 24,22 | 24,42 | 0,41% | 600,00 |
| 16.12.2025 | 23,98 | 24,36 | 23,96 | 24,32 | 0,95% | 2.800,00 |
| 15.12.2025 | 24,19 | 24,27 | 24,02 | 24,09 | -0,08% | 1.634,00 |
| 12.12.2025 | 23,96 | 24,17 | 23,71 | 24,11 | 0,84% | - |
| 11.12.2025 | 23,86 | 23,94 | 23,49 | 23,91 | -0,42% | 3.150,00 |
| 10.12.2025 | 23,74 | 24,07 | 23,62 | 24,01 | 1,18% | - |
| 09.12.2025 | 23,60 | 23,92 | 23,52 | 23,73 | 0,72% | 21,00 |
| 08.12.2025 | 23,77 | 23,80 | 23,45 | 23,56 | -0,97% | 70,00 |
| 05.12.2025 | 23,77 | 23,93 | 23,69 | 23,79 | 0,30% | - |