155,850€
1,27%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 124,30 | 126,50 | 123,00 | 124,30 | 0,08% | 300,00 |
| 10.03.2025 | 127,80 | 128,70 | 123,20 | 124,20 | -2,89% | - |
| 07.03.2025 | 118,30 | 128,20 | 118,10 | 127,90 | 7,93% | - |
| 06.03.2025 | 118,40 | 121,30 | 117,20 | 118,50 | 0,00% | - |
| 05.03.2025 | 120,30 | 122,90 | 117,50 | 118,50 | -1,00% | - |
| 04.03.2025 | 115,50 | 120,60 | 112,60 | 119,70 | 3,82% | 122,00 |
| 03.03.2025 | 115,80 | 123,50 | 114,80 | 115,30 | 0,26% | 58,00 |
| 28.02.2025 | 112,70 | 115,60 | 111,20 | 115,00 | 1,32% | - |
| 27.02.2025 | 117,20 | 117,40 | 113,40 | 113,50 | -3,16% | - |
| 26.02.2025 | 118,70 | 118,70 | 116,90 | 117,20 | -0,76% | 58,00 |
| 25.02.2025 | 118,30 | 121,10 | 117,50 | 118,10 | -0,17% | - |
| 24.02.2025 | 121,80 | 122,00 | 118,20 | 118,30 | -1,17% | - |
| 21.02.2025 | 115,90 | 121,00 | 115,90 | 119,70 | 3,28% | 56,00 |
| 20.02.2025 | 118,10 | 119,20 | 115,40 | 115,90 | -1,78% | - |
| 19.02.2025 | 120,60 | 120,80 | 117,20 | 118,00 | -2,16% | 56,00 |
| 18.02.2025 | 120,80 | 121,00 | 119,40 | 120,60 | -0,17% | - |
| 17.02.2025 | 119,90 | 122,20 | 119,80 | 120,80 | 0,58% | - |
| 14.02.2025 | 119,60 | 121,80 | 119,10 | 120,10 | 0,42% | 44,00 |
| 13.02.2025 | 118,80 | 120,50 | 116,50 | 119,60 | 0,76% | - |
| 12.02.2025 | 119,90 | 120,00 | 116,80 | 118,70 | -0,92% | - |
| 11.02.2025 | 119,90 | 120,80 | 118,20 | 119,80 | -0,08% | - |
| 10.02.2025 | 118,80 | 120,70 | 116,20 | 119,90 | 0,93% | 50,00 |
| 07.02.2025 | 116,20 | 120,00 | 115,50 | 118,80 | 2,24% | - |
| 06.02.2025 | 115,10 | 116,90 | 114,10 | 116,20 | 0,87% | - |
| 05.02.2025 | 116,40 | 117,40 | 113,60 | 115,20 | -1,45% | - |
| 04.02.2025 | 111,20 | 117,40 | 110,10 | 116,90 | 5,13% | - |
| 03.02.2025 | 109,00 | 111,70 | 108,40 | 111,20 | -0,45% | - |
| 31.01.2025 | 111,80 | 113,20 | 111,10 | 111,70 | -0,18% | - |
| 30.01.2025 | 110,70 | 113,60 | 110,50 | 111,90 | 1,18% | - |
| 29.01.2025 | 110,40 | 112,30 | 109,50 | 110,60 | 0,18% | - |
| 28.01.2025 | 111,20 | 111,70 | 108,60 | 110,40 | -1,08% | - |
| 27.01.2025 | 110,80 | 112,30 | 110,10 | 111,60 | 0,09% | - |
| 24.01.2025 | 111,20 | 113,00 | 110,30 | 111,50 | 0,27% | - |
| 23.01.2025 | 112,50 | 112,80 | 109,60 | 111,20 | -1,16% | - |
| 22.01.2025 | 116,20 | 116,40 | 112,00 | 112,50 | -3,18% | - |
| 21.01.2025 | 118,40 | 118,40 | 115,70 | 116,20 | -1,86% | - |
| 20.01.2025 | 117,50 | 120,30 | 117,00 | 118,40 | 0,68% | - |
| 17.01.2025 | 117,90 | 119,60 | 117,20 | 117,60 | -0,25% | - |
| 16.01.2025 | 117,70 | 122,10 | 117,10 | 117,90 | -0,08% | - |
| 15.01.2025 | 114,50 | 118,20 | 114,50 | 118,00 | 3,15% | - |
| 14.01.2025 | 116,60 | 118,00 | 113,90 | 114,40 | -1,55% | - |
| 13.01.2025 | 115,70 | 120,80 | 113,50 | 116,20 | 0,00% | - |
| 10.01.2025 | 115,60 | 119,20 | 115,50 | 116,20 | 0,26% | - |
| 09.01.2025 | 116,50 | 116,80 | 114,80 | 115,90 | -0,60% | - |
| 08.01.2025 | 117,70 | 117,70 | 114,60 | 116,60 | -0,93% | 9,00 |
| 07.01.2025 | 119,20 | 120,20 | 116,90 | 117,70 | -1,26% | - |
| 06.01.2025 | 120,60 | 125,20 | 118,70 | 119,20 | -0,83% | - |
| 03.01.2025 | 116,30 | 122,30 | 115,00 | 120,20 | 3,35% | - |
| 02.01.2025 | 105,10 | 117,20 | 105,10 | 116,30 | 10,87% | 3,00 |
| 30.12.2024 | 104,50 | 105,50 | 104,00 | 104,90 | 0,58% | - |
| 27.12.2024 | 102,50 | 106,00 | 102,50 | 104,30 | 1,76% | - |
| 23.12.2024 | 102,70 | 103,30 | 101,50 | 102,50 | 0,00% | - |
| 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% | - |