25,465€
2,13%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 24,88 | 25,62 | 24,84 | 25,47 | 2,13% | 5.628,00 |
| 29.10.2026 | 24,83 | 25,28 | 24,73 | 24,94 | 0,36% | 636,00 |
| 28.10.2026 | 24,74 | 24,99 | 24,54 | 24,85 | 0,30% | - |
| 27.10.2026 | 24,63 | 24,82 | 24,48 | 24,77 | 0,55% | - |
| 26.10.2026 | 24,65 | 24,83 | 24,49 | 24,64 | -0,96% | - |
| 23.10.2026 | 24,88 | 25,04 | 24,70 | 24,88 | -0,16% | - |
| 22.10.2026 | 24,65 | 25,77 | 24,29 | 24,92 | 0,20% | 3.278,00 |
| 21.10.2026 | 24,95 | 25,10 | 24,74 | 24,87 | -0,32% | 375,00 |
| 20.10.2026 | 24,66 | 24,99 | 24,63 | 24,95 | 0,95% | - |
| 19.10.2026 | 24,84 | 24,94 | 24,68 | 24,71 | -0,10% | 17,00 |
| 16.10.2026 | 24,88 | 24,95 | 24,55 | 24,74 | 0,16% | 4.225,00 |
| 15.10.2026 | 24,78 | 24,81 | 24,69 | 24,70 | 3,85% | - |
| 14.10.2026 | 23,91 | 24,09 | 23,74 | 23,78 | -0,54% | 26,00 |
| 13.10.2026 | 23,65 | 24,04 | 23,64 | 23,91 | 1,04% | 6.888,00 |
| 12.10.2026 | 23,56 | 23,78 | 23,55 | 23,67 | 0,32% | - |
| 09.10.2026 | 23,45 | 23,81 | 23,39 | 23,59 | 0,58% | 56,00 |
| 08.10.2026 | 23,43 | 23,55 | 23,22 | 23,46 | -0,26% | 58,00 |
| 07.10.2026 | 23,08 | 23,55 | 23,03 | 23,52 | 2,08% | - |
| 06.10.2026 | 22,82 | 23,15 | 22,80 | 23,04 | 0,90% | 676,00 |
| 05.10.2026 | 22,76 | 23,01 | 22,72 | 22,83 | -0,13% | 447,00 |
| 02.10.2026 | 22,70 | 22,87 | 22,66 | 22,86 | 0,79% | 2.000,00 |
| 01.10.2026 | 22,81 | 22,95 | 22,57 | 22,68 | -0,35% | 725,00 |
| 30.09.2026 | 22,97 | 23,14 | 22,73 | 22,76 | -0,70% | 608,00 |
| 29.09.2026 | 22,89 | 22,99 | 22,66 | 22,92 | -0,22% | 42,00 |
| 28.09.2026 | 22,80 | 23,17 | 22,73 | 22,97 | 0,26% | 5.800,00 |
| 25.09.2026 | 23,08 | 23,15 | 22,84 | 22,91 | -0,95% | 290,00 |
| 24.09.2026 | 23,26 | 23,46 | 22,97 | 23,13 | -0,88% | 1.345,00 |
| 23.09.2026 | 23,64 | 23,69 | 23,20 | 23,34 | -1,29% | 942,00 |
| 22.09.2026 | 23,32 | 23,91 | 23,26 | 23,64 | 1,37% | 15,00 |
| 21.09.2026 | 23,30 | 23,36 | 23,08 | 23,32 | 0,71% | 2.428,00 |
| 18.09.2026 | 23,41 | 23,44 | 23,10 | 23,16 | -1,09% | 210,00 |
| 17.09.2026 | 23,45 | 23,63 | 23,39 | 23,41 | 0,30% | 455,00 |
| 16.09.2026 | 23,44 | 23,46 | 23,18 | 23,34 | -0,21% | - |
| 15.09.2026 | 23,73 | 23,74 | 23,24 | 23,39 | -1,54% | - |
| 14.09.2026 | 23,15 | 23,86 | 23,12 | 23,76 | 2,30% | 28,00 |
| 11.09.2026 | 23,42 | 23,52 | 23,18 | 23,22 | -0,43% | - |
| 10.09.2026 | 23,61 | 23,68 | 23,30 | 23,32 | -0,87% | 110,00 |
| 09.09.2026 | 24,03 | 24,10 | 23,49 | 23,53 | -1,88% | 120,00 |
| 08.09.2026 | 24,03 | 24,24 | 23,98 | 23,98 | -0,39% | 104,00 |
| 07.09.2026 | 24,46 | 24,47 | 24,07 | 24,07 | -1,71% | 8.310,00 |
| 04.09.2026 | 24,62 | 24,63 | 24,32 | 24,49 | -0,53% | - |
| 03.09.2026 | 24,16 | 24,66 | 23,81 | 24,62 | -0,12% | 4.719,00 |
| 02.09.2026 | 25,09 | 25,12 | 24,48 | 24,65 | -1,81% | - |
| 01.09.2026 | 25,21 | 25,45 | 25,01 | 25,11 | -0,20% | - |
| 31.08.2026 | 25,15 | 25,36 | 25,12 | 25,16 | 0,04% | 586,00 |
| 28.08.2026 | 25,30 | 25,38 | 25,13 | 25,15 | -0,57% | - |
| 27.08.2026 | 25,39 | 25,39 | 24,95 | 25,29 | 0,04% | - |
| 26.08.2026 | 25,43 | 25,50 | 25,25 | 25,28 | -0,59% | - |
| 25.08.2026 | 25,45 | 25,57 | 25,33 | 25,43 | 0,08% | - |
| 24.08.2026 | 24,70 | 25,53 | 24,68 | 25,41 | 2,71% | - |
| 21.08.2026 | 24,82 | 24,90 | 24,58 | 24,74 | -0,06% | 13,00 |
| 20.08.2026 | 24,62 | 24,95 | 24,53 | 24,76 | 0,73% | - |
| 19.08.2026 | 24,51 | 24,62 | 24,34 | 24,58 | 9,17% | 650,00 |
| 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 |