96,350€
-0,13%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 96,53 | 97,10 | 95,33 | 96,38 | -0,10% | - |
| 31.07.2025 | 95,88 | 96,93 | 94,48 | 96,48 | 0,97% | - |
| 30.07.2025 | 96,83 | 97,15 | 94,10 | 95,55 | -1,27% | 100,00 |
| 29.07.2025 | 100,05 | 100,35 | 96,08 | 96,78 | -3,10% | 6,00 |
| 28.07.2025 | 102,05 | 102,55 | 98,48 | 99,88 | -1,36% | - |
| 25.07.2025 | 101,70 | 102,55 | 99,48 | 101,25 | -0,39% | 50,00 |
| 24.07.2025 | 103,00 | 105,35 | 101,60 | 101,65 | -1,31% | 1,00 |
| 23.07.2025 | 101,90 | 105,70 | 100,85 | 103,00 | 2,03% | 10,00 |
| 22.07.2025 | 102,65 | 103,50 | 100,35 | 100,95 | -1,66% | - |
| 21.07.2025 | 106,85 | 108,15 | 102,40 | 102,65 | -3,89% | - |
| 18.07.2025 | 106,40 | 108,70 | 106,15 | 106,80 | 0,28% | 50,00 |
| 17.07.2025 | 108,00 | 108,50 | 104,50 | 106,50 | -1,07% | - |
| 16.07.2025 | 111,15 | 111,25 | 106,65 | 107,65 | -2,80% | 602,00 |
| 15.07.2025 | 115,25 | 115,65 | 110,45 | 110,75 | -3,90% | - |
| 14.07.2025 | 109,45 | 116,20 | 109,30 | 115,25 | 3,41% | 1.286,00 |
| 11.07.2025 | 107,60 | 113,20 | 106,55 | 111,45 | 3,34% | 790,00 |
| 10.07.2025 | 109,25 | 109,25 | 103,20 | 107,85 | -1,33% | 21,00 |
| 09.07.2025 | 111,60 | 112,20 | 106,50 | 109,30 | -1,35% | 855,00 |
| 08.07.2025 | 105,00 | 116,00 | 96,33 | 110,80 | -25,31% | 3.262,00 |
| 07.07.2025 | 155,10 | 155,35 | 146,40 | 148,35 | -2,88% | 45,00 |
| 04.07.2025 | 154,35 | 155,85 | 152,30 | 152,75 | -0,97% | 300,00 |
| 03.07.2025 | 155,00 | 156,60 | 154,15 | 154,25 | -0,36% | - |
| 02.07.2025 | 151,05 | 156,25 | 150,80 | 154,80 | 2,48% | - |
| 01.07.2025 | 150,85 | 152,70 | 149,25 | 151,05 | 0,10% | - |
| 30.06.2025 | 147,75 | 152,30 | 147,25 | 150,90 | 2,44% | - |
| 27.06.2025 | 146,60 | 147,60 | 144,55 | 147,30 | 0,65% | - |
| 26.06.2025 | 145,25 | 146,60 | 144,50 | 146,35 | 1,04% | - |
| 25.06.2025 | 145,60 | 146,75 | 144,65 | 144,85 | -0,52% | - |
| 24.06.2025 | 150,70 | 150,70 | 142,35 | 145,60 | -2,58% | 20,00 |
| 23.06.2025 | 147,65 | 150,55 | 146,80 | 149,45 | 1,15% | 20,00 |
| 20.06.2025 | 149,15 | 149,80 | 146,40 | 147,75 | -0,20% | - |
| 19.06.2025 | 145,45 | 149,15 | 144,30 | 148,05 | 1,72% | 35,00 |
| 18.06.2025 | 145,20 | 146,60 | 143,60 | 145,55 | 0,55% | - |
| 17.06.2025 | 142,75 | 146,40 | 141,90 | 144,75 | 1,40% | 50,00 |
| 16.06.2025 | 145,20 | 147,55 | 142,65 | 142,75 | -1,65% | - |
| 13.06.2025 | 145,05 | 148,90 | 142,15 | 145,15 | 0,00% | - |
| 12.06.2025 | 141,30 | 146,30 | 140,50 | 145,15 | 2,80% | 85,00 |
| 11.06.2025 | 140,60 | 142,55 | 140,40 | 141,20 | -0,14% | - |
| 10.06.2025 | 141,80 | 142,20 | 140,95 | 141,40 | -0,28% | - |
| 09.06.2025 | 141,90 | 145,20 | 140,10 | 141,80 | -0,07% | - |
| 06.06.2025 | 141,15 | 143,90 | 140,60 | 141,90 | 0,50% | 300,00 |
| 05.06.2025 | 138,25 | 141,60 | 137,85 | 141,20 | 2,21% | - |
| 04.06.2025 | 137,95 | 139,90 | 137,35 | 138,15 | 0,14% | 200,00 |
| 03.06.2025 | 136,65 | 138,05 | 135,60 | 137,95 | 0,66% | - |
| 02.06.2025 | 135,15 | 137,65 | 135,05 | 137,05 | 1,03% | 5,00 |
| 30.05.2025 | 137,05 | 138,30 | 134,60 | 135,65 | -1,02% | - |
| 29.05.2025 | 141,50 | 141,70 | 135,80 | 137,05 | -1,97% | 180,00 |
| 28.05.2025 | 152,15 | 155,85 | 135,20 | 139,80 | -8,36% | 674,00 |
| 27.05.2025 | 154,35 | 154,45 | 152,20 | 152,55 | -1,17% | 2,00 |
| 26.05.2025 | 155,60 | 155,80 | 152,95 | 154,35 | 1,08% | - |
| 23.05.2025 | 150,55 | 153,50 | 149,40 | 152,70 | 1,36% | - |
| 22.05.2025 | 150,80 | 152,80 | 149,35 | 150,65 | 0,03% | - |
| 21.05.2025 | 153,80 | 154,05 | 150,50 | 150,60 | -2,24% | - |
| 20.05.2025 | 155,60 | 155,60 | 151,15 | 154,05 | -1,03% | - |
| 19.05.2025 | 156,75 | 156,75 | 154,30 | 155,65 | -0,77% | - |
| 16.05.2025 | 153,90 | 157,00 | 153,65 | 156,85 | 1,92% | 20,00 |
| 15.05.2025 | 151,85 | 154,15 | 150,05 | 153,90 | 1,15% | - |
| 14.05.2025 | 153,15 | 153,60 | 151,00 | 152,15 | -0,69% | - |
| 13.05.2025 | 155,00 | 155,00 | 150,30 | 153,20 | -1,16% | 101,00 |
| 12.05.2025 | 155,20 | 157,80 | 152,80 | 155,00 | -0,16% | 10,00 |
| 09.05.2025 | 152,50 | 157,60 | 152,30 | 155,25 | 1,80% | - |
| 08.05.2025 | 151,80 | 153,20 | 149,30 | 152,50 | 0,43% | - |
| 07.05.2025 | 149,35 | 151,95 | 147,55 | 151,85 | 1,61% | - |
| 06.05.2025 | 145,05 | 150,45 | 144,90 | 149,45 | 2,75% | - |
| 05.05.2025 | 146,45 | 148,90 | 144,70 | 145,45 | -0,75% | - |
| 02.05.2025 | 143,50 | 147,45 | 141,45 | 146,55 | 3,20% | 100,00 |
| 30.04.2025 | 141,65 | 142,20 | 138,50 | 142,00 | 0,21% | - |
| 29.04.2025 | 141,45 | 141,85 | 139,85 | 141,70 | 0,25% | - |
| 28.04.2025 | 141,30 | 141,45 | 139,50 | 141,35 | 0,07% | - |
| 25.04.2025 | 141,80 | 144,75 | 139,25 | 141,25 | -0,42% | 30,00 |
| 24.04.2025 | 140,20 | 143,15 | 139,85 | 141,85 | 1,14% | - |
| 23.04.2025 | 138,85 | 144,90 | 137,00 | 140,25 | 2,78% | 4,00 |
| 22.04.2025 | 135,10 | 136,80 | 133,60 | 136,45 | 1,00% | - |
| 17.04.2025 | 133,70 | 136,30 | 132,50 | 135,10 | 1,05% | - |
| 16.04.2025 | 132,90 | 135,55 | 129,85 | 133,70 | 0,56% | - |
| 15.04.2025 | 134,35 | 135,00 | 132,80 | 132,95 | -0,97% | - |
| 14.04.2025 | 130,40 | 135,60 | 130,20 | 134,25 | 2,95% | 50,00 |
| 11.04.2025 | 132,75 | 134,05 | 126,35 | 130,40 | -1,62% | - |
| 10.04.2025 | 139,15 | 142,15 | 128,55 | 132,55 | -4,67% | - |
| 09.04.2025 | 129,50 | 140,15 | 126,40 | 139,05 | 7,04% | 50,00 |
| 08.04.2025 | 130,55 | 136,00 | 127,60 | 129,90 | -0,38% | - |
| 07.04.2025 | 124,05 | 135,30 | 115,65 | 130,40 | 1,01% | - |
| 04.04.2025 | 140,20 | 140,50 | 128,10 | 129,10 | -7,98% | 5,00 |
| 03.04.2025 | 146,40 | 146,40 | 140,10 | 140,30 | -4,17% | 57,00 |
| 02.04.2025 | 147,90 | 148,00 | 144,10 | 146,40 | -1,01% | - |
| 01.04.2025 | 145,70 | 148,60 | 145,30 | 147,90 | 1,23% | 75,00 |
| 31.03.2025 | 147,80 | 148,70 | 142,60 | 146,10 | -1,95% | 27,00 |
| 28.03.2025 | 149,50 | 153,80 | 148,60 | 149,00 | -0,60% | 70,00 |
| 27.03.2025 | 149,80 | 152,50 | 147,90 | 149,90 | 0,13% | - |
| 26.03.2025 | 150,80 | 152,40 | 149,20 | 149,70 | -0,73% | 5,00 |
| 25.03.2025 | 147,70 | 153,00 | 147,10 | 150,80 | 2,03% | - |
| 24.03.2025 | 147,90 | 155,00 | 146,90 | 147,80 | 0,00% | 72,00 |
| 21.03.2025 | 158,30 | 159,10 | 145,90 | 147,80 | -7,04% | 137,00 |
| 20.03.2025 | 148,30 | 169,40 | 148,30 | 159,00 | 7,22% | 973,00 |
| 19.03.2025 | 139,30 | 148,50 | 132,30 | 148,30 | 6,61% | 204,00 |
| 18.03.2025 | 144,00 | 148,90 | 136,80 | 139,10 | -3,54% | - |
| 17.03.2025 | 130,70 | 146,00 | 130,40 | 144,20 | 9,91% | - |
| 14.03.2025 | 126,30 | 131,80 | 126,30 | 131,20 | 3,88% | - |
| 13.03.2025 | 124,40 | 127,80 | 123,40 | 126,30 | 1,12% | - |
| 12.03.2025 | 125,10 | 126,80 | 123,80 | 124,90 | 0,48% | - |