102,500€
-1,91%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103,90 | 104,20 | 101,50 | 102,50 | -1,91% | - |
| 19.12.2024 | 102,30 | 106,70 | 102,10 | 104,50 | 1,95% | - |
| 18.12.2024 | 101,40 | 105,30 | 101,00 | 102,50 | 1,08% | - |
| 17.12.2024 | 103,70 | 104,10 | 100,90 | 101,40 | -2,22% | - |
| 16.12.2024 | 104,90 | 105,50 | 102,50 | 103,70 | -0,96% | - |
| 13.12.2024 | 106,70 | 107,10 | 104,70 | 104,70 | -1,87% | - |
| 12.12.2024 | 105,20 | 109,10 | 104,80 | 106,70 | 1,43% | - |
| 11.12.2024 | 103,50 | 105,30 | 103,10 | 105,20 | 1,64% | - |
| 10.12.2024 | 106,00 | 106,40 | 102,50 | 103,50 | -2,36% | - |
| 09.12.2024 | 103,40 | 106,90 | 103,20 | 106,00 | 2,51% | - |
| 06.12.2024 | 104,10 | 106,10 | 102,90 | 103,40 | -0,67% | - |
| 05.12.2024 | 102,90 | 105,20 | 102,70 | 104,10 | 1,17% | - |
| 04.12.2024 | 99,75 | 105,30 | 99,65 | 102,90 | 3,00% | - |
| 03.12.2024 | 97,95 | 100,90 | 97,85 | 99,90 | 1,99% | - |
| 02.12.2024 | 99,30 | 99,85 | 97,65 | 97,95 | -1,80% | - |
| 29.11.2024 | 100,50 | 101,30 | 99,35 | 99,75 | -0,75% | - |
| 28.11.2024 | 100,25 | 101,90 | 98,95 | 100,50 | 0,25% | - |
| 27.11.2024 | 99,15 | 100,60 | 96,65 | 100,25 | 0,75% | - |
| 26.11.2024 | 101,80 | 102,60 | 99,35 | 99,50 | -2,93% | - |
| 25.11.2024 | 105,30 | 106,30 | 101,10 | 102,50 | -2,84% | - |
| 22.11.2024 | 106,90 | 107,90 | 103,70 | 105,50 | -1,31% | - |
| 21.11.2024 | 106,70 | 107,70 | 105,50 | 106,90 | 0,19% | - |
| 20.11.2024 | 107,50 | 108,50 | 105,30 | 106,70 | -0,74% | - |
| 19.11.2024 | 108,20 | 110,90 | 106,30 | 107,50 | -0,65% | - |
| 18.11.2024 | 106,60 | 109,10 | 106,10 | 108,20 | 1,69% | - |
| 15.11.2024 | 103,20 | 108,30 | 102,10 | 106,40 | 2,90% | - |
| 14.11.2024 | 101,10 | 104,90 | 100,70 | 103,40 | 2,27% | - |
| 13.11.2024 | 99,20 | 101,30 | 98,95 | 101,10 | 1,66% | - |
| 12.11.2024 | 102,80 | 103,10 | 98,65 | 99,45 | -3,26% | - |
| 11.11.2024 | 101,40 | 104,30 | 101,40 | 102,80 | 1,48% | - |
| 08.11.2024 | 103,10 | 103,10 | 100,70 | 101,30 | -1,75% | - |
| 07.11.2024 | 98,15 | 103,50 | 98,10 | 103,10 | 4,83% | - |
| 06.11.2024 | 98,80 | 100,30 | 95,25 | 98,35 | -0,66% | - |
| 05.11.2024 | 100,55 | 101,30 | 98,70 | 99,00 | -1,69% | - |
| 04.11.2024 | 103,10 | 103,50 | 98,00 | 100,70 | -2,33% | - |
| 01.11.2024 | 103,50 | 113,70 | 102,90 | 103,10 | -0,58% | - |
| 31.10.2024 | 104,20 | 104,60 | 102,30 | 103,70 | -0,86% | - |
| 30.10.2024 | 105,00 | 106,70 | 103,70 | 104,60 | -0,76% | - |
| 29.10.2024 | 106,90 | 107,70 | 104,90 | 105,40 | -1,40% | - |
| 28.10.2024 | 109,00 | 109,90 | 105,90 | 106,90 | -1,93% | - |
| 25.10.2024 | 108,90 | 109,90 | 107,90 | 109,00 | 0,00% | - |
| 24.10.2024 | 109,40 | 112,90 | 108,90 | 109,00 | -0,37% | - |
| 23.10.2024 | 112,20 | 112,70 | 108,40 | 109,40 | -2,32% | - |
| 22.10.2024 | 112,40 | 114,30 | 110,50 | 112,00 | -0,62% | - |
| 21.10.2024 | 115,60 | 116,50 | 111,90 | 112,70 | -2,59% | - |
| 18.10.2024 | 118,30 | 118,50 | 115,30 | 115,70 | -2,36% | - |
| 17.10.2024 | 120,10 | 120,80 | 116,70 | 118,50 | -1,41% | - |
| 16.10.2024 | 119,70 | 122,60 | 117,30 | 120,20 | 0,42% | - |
| 15.10.2024 | 125,90 | 125,90 | 118,50 | 119,70 | -4,77% | - |
| 14.10.2024 | 131,80 | 132,40 | 124,30 | 125,70 | -4,92% | - |
| 11.10.2024 | 132,00 | 132,90 | 130,70 | 132,20 | 0,15% | - |
| 10.10.2024 | 131,80 | 133,10 | 130,30 | 132,00 | 0,15% | - |
| 09.10.2024 | 132,50 | 133,30 | 129,70 | 131,80 | -0,38% | - |
| 08.10.2024 | 136,90 | 138,30 | 132,10 | 132,30 | -3,99% | 34,00 |
| 07.10.2024 | 139,00 | 140,80 | 132,30 | 137,80 | -0,72% | - |
| 04.10.2024 | 128,50 | 139,50 | 128,50 | 138,80 | 8,02% | 22,00 |
| 03.10.2024 | 130,20 | 131,50 | 124,70 | 128,50 | -1,46% | 6,00 |
| 02.10.2024 | 121,80 | 134,90 | 121,30 | 130,40 | 7,33% | - |
| 01.10.2024 | 117,60 | 122,50 | 116,50 | 121,50 | 3,49% | - |
| 30.09.2024 | 117,50 | 119,90 | 116,90 | 117,40 | 0,17% | - |
| 27.09.2024 | 118,10 | 121,60 | 117,10 | 117,20 | -0,76% | - |
| 26.09.2024 | 116,10 | 118,30 | 114,70 | 118,10 | 1,55% | 4,00 |
| 25.09.2024 | 118,50 | 119,30 | 115,70 | 116,30 | -1,86% | - |
| 24.09.2024 | 119,50 | 120,60 | 118,30 | 118,50 | -0,50% | - |
| 23.09.2024 | 120,50 | 121,00 | 115,30 | 119,10 | -1,16% | - |
| 20.09.2024 | 122,10 | 123,10 | 120,00 | 120,50 | -1,31% | - |
| 19.09.2024 | 122,40 | 124,90 | 121,10 | 122,10 | 0,74% | 76,00 |
| 18.09.2024 | 119,50 | 122,70 | 118,20 | 121,20 | 1,42% | - |
| 17.09.2024 | 119,40 | 120,90 | 118,30 | 119,50 | 0,08% | - |
| 16.09.2024 | 123,70 | 123,90 | 118,60 | 119,40 | -3,48% | - |
| 13.09.2024 | 123,90 | 125,70 | 123,20 | 123,70 | -0,16% | - |
| 12.09.2024 | 125,50 | 129,40 | 120,50 | 123,90 | -1,20% | - |
| 11.09.2024 | 125,80 | 128,30 | 122,70 | 125,40 | -0,24% | - |
| 10.09.2024 | 127,40 | 128,30 | 124,10 | 125,70 | -1,57% | 5,00 |
| 09.09.2024 | 123,30 | 130,10 | 123,30 | 127,70 | 3,65% | - |
| 06.09.2024 | 127,50 | 127,70 | 122,90 | 123,20 | -3,52% | - |
| 05.09.2024 | 128,90 | 129,70 | 126,10 | 127,70 | -0,85% | - |
| 04.09.2024 | 124,60 | 129,10 | 122,00 | 128,80 | 2,55% | - |
| 03.09.2024 | 131,00 | 132,30 | 125,10 | 125,60 | -4,12% | - |
| 02.09.2024 | 133,70 | 134,50 | 129,90 | 131,00 | -2,24% | - |
| 30.08.2024 | 132,90 | 137,70 | 132,90 | 134,00 | 0,68% | 2,00 |
| 29.08.2024 | 128,60 | 134,90 | 127,10 | 133,10 | 3,66% | - |
| 28.08.2024 | 128,50 | 129,90 | 127,10 | 128,40 | -0,08% | - |
| 27.08.2024 | 130,00 | 131,60 | 128,30 | 128,50 | -0,85% | - |
| 26.08.2024 | 129,10 | 133,10 | 123,80 | 129,60 | 0,08% | 5,00 |
| 23.08.2024 | 129,00 | 130,60 | 127,30 | 129,50 | 0,78% | 38,00 |
| 22.08.2024 | 133,40 | 133,50 | 128,50 | 128,50 | -3,67% | - |
| 21.08.2024 | 129,80 | 135,70 | 129,30 | 133,40 | 3,09% | - |
| 20.08.2024 | 134,40 | 134,60 | 129,20 | 129,40 | -3,72% | - |
| 19.08.2024 | 135,30 | 136,00 | 133,10 | 134,40 | -0,67% | - |
| 16.08.2024 | 133,70 | 136,50 | 132,90 | 135,30 | 1,05% | - |
| 15.08.2024 | 129,70 | 133,90 | 128,30 | 133,90 | 3,56% | - |
| 14.08.2024 | 129,10 | 131,10 | 128,30 | 129,30 | 0,15% | - |
| 13.08.2024 | 135,90 | 137,10 | 128,30 | 129,10 | -5,00% | - |
| 12.08.2024 | 132,40 | 137,90 | 132,40 | 135,90 | 2,88% | - |
| 09.08.2024 | 132,90 | 137,90 | 131,40 | 132,10 | -0,97% | - |
| 08.08.2024 | 132,60 | 133,60 | 129,10 | 133,40 | 1,14% | - |
| 07.08.2024 | 130,20 | 135,70 | 128,90 | 131,90 | 2,73% | - |
| 06.08.2024 | 126,10 | 131,50 | 125,90 | 128,40 | 1,42% | - |
| 05.08.2024 | 128,90 | 129,90 | 115,70 | 126,60 | -3,43% | - |