102,800€
-1,63%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103,90 | 104,10 | 101,50 | 102,70 | -1,72% | 61,00 |
| 19.12.2024 | 102,00 | 106,70 | 102,00 | 104,50 | 2,15% | 39,00 |
| 18.12.2024 | 101,20 | 105,20 | 101,00 | 102,30 | 1,19% | 30,00 |
| 17.12.2024 | 103,20 | 103,90 | 100,60 | 101,10 | -2,32% | 14,00 |
| 16.12.2024 | 104,90 | 105,30 | 102,70 | 103,50 | -1,43% | 51,00 |
| 13.12.2024 | 106,10 | 106,80 | 104,70 | 105,00 | -1,13% | - |
| 12.12.2024 | 104,80 | 109,10 | 104,60 | 106,20 | 1,34% | - |
| 11.12.2024 | 103,70 | 105,30 | 103,30 | 104,80 | 1,16% | 19,00 |
| 10.12.2024 | 105,40 | 106,20 | 102,40 | 103,60 | -1,99% | 18,00 |
| 09.12.2024 | 102,80 | 107,50 | 102,40 | 105,70 | 3,02% | 146,00 |
| 06.12.2024 | 103,70 | 106,10 | 102,50 | 102,60 | -1,16% | 433,00 |
| 05.12.2024 | 102,80 | 105,10 | 102,80 | 103,80 | 0,87% | 3,00 |
| 04.12.2024 | 99,75 | 105,20 | 99,55 | 102,90 | 3,05% | 10,00 |
| 03.12.2024 | 97,90 | 100,80 | 97,80 | 99,85 | 1,94% | 30,00 |
| 02.12.2024 | 99,05 | 99,80 | 97,80 | 97,95 | -1,76% | 19,00 |
| 29.11.2024 | 100,15 | 101,00 | 99,50 | 99,70 | -0,80% | - |
| 28.11.2024 | 100,70 | 101,60 | 99,10 | 100,50 | 0,30% | 9,00 |
| 27.11.2024 | 99,40 | 100,60 | 96,80 | 100,20 | 0,75% | 36,00 |
| 26.11.2024 | 102,20 | 102,60 | 99,30 | 99,45 | -3,16% | 41,00 |
| 25.11.2024 | 105,40 | 106,30 | 101,20 | 102,70 | -2,47% | 49,00 |
| 22.11.2024 | 106,90 | 107,80 | 103,70 | 105,30 | -1,50% | 44,00 |
| 21.11.2024 | 106,70 | 107,40 | 105,60 | 106,90 | 0,19% | - |
| 20.11.2024 | 108,10 | 108,30 | 105,60 | 106,70 | -0,65% | 150,00 |
| 19.11.2024 | 108,40 | 110,90 | 106,40 | 107,40 | -0,65% | 115,00 |
| 18.11.2024 | 107,10 | 109,10 | 106,20 | 108,10 | 1,22% | 6,00 |
| 15.11.2024 | 102,90 | 108,20 | 102,40 | 106,80 | 3,59% | 66,00 |
| 14.11.2024 | 100,40 | 104,80 | 100,40 | 103,10 | 2,18% | 95,00 |
| 13.11.2024 | 99,35 | 101,10 | 99,05 | 100,90 | 0,90% | 20,00 |
| 12.11.2024 | 102,00 | 103,00 | 98,70 | 100,00 | -2,82% | 86,00 |
| 11.11.2024 | 101,60 | 104,20 | 101,40 | 102,90 | 1,68% | 529,00 |
| 08.11.2024 | 102,50 | 102,90 | 100,80 | 101,20 | -1,56% | 35,00 |
| 07.11.2024 | 98,40 | 103,40 | 97,90 | 102,80 | 4,74% | 13,00 |
| 06.11.2024 | 99,00 | 100,30 | 95,20 | 98,15 | -0,71% | 530,00 |
| 05.11.2024 | 101,00 | 101,20 | 98,65 | 98,85 | -1,93% | 90,00 |
| 04.11.2024 | 103,40 | 103,40 | 98,05 | 100,80 | -2,04% | 115,00 |
| 01.11.2024 | 103,80 | 113,50 | 102,90 | 102,90 | -0,96% | 167,00 |
| 31.10.2024 | 104,00 | 104,30 | 102,40 | 103,90 | -0,57% | 130,00 |
| 30.10.2024 | 105,50 | 106,50 | 103,90 | 104,50 | -1,04% | 67,00 |
| 29.10.2024 | 107,20 | 107,60 | 104,90 | 105,60 | -1,49% | - |
| 28.10.2024 | 109,80 | 110,00 | 106,00 | 107,20 | -1,65% | 30,00 |
| 25.10.2024 | 109,00 | 109,80 | 108,10 | 109,00 | -0,09% | 100,00 |
| 24.10.2024 | 108,80 | 112,80 | 108,80 | 109,10 | 0,28% | 1,00 |
| 23.10.2024 | 112,20 | 112,80 | 107,60 | 108,80 | -2,94% | 628,00 |
| 22.10.2024 | 112,30 | 114,10 | 110,70 | 112,10 | -0,27% | 39,00 |
| 21.10.2024 | 115,30 | 116,40 | 112,00 | 112,40 | -2,77% | 10,00 |
| 18.10.2024 | 117,50 | 117,50 | 115,30 | 115,60 | -2,61% | 21,00 |
| 17.10.2024 | 120,70 | 121,10 | 116,70 | 118,70 | -1,58% | 281,00 |
| 16.10.2024 | 119,10 | 123,00 | 117,40 | 120,60 | 1,09% | 1.034,00 |
| 15.10.2024 | 125,80 | 126,10 | 118,60 | 119,30 | -5,24% | 298,00 |
| 14.10.2024 | 132,20 | 132,40 | 124,40 | 125,90 | -4,77% | 110,00 |
| 11.10.2024 | 131,90 | 132,80 | 130,90 | 132,20 | 0,15% | - |
| 10.10.2024 | 131,90 | 132,20 | 130,50 | 132,00 | -0,15% | - |
| 09.10.2024 | 132,40 | 133,20 | 129,80 | 132,20 | -0,23% | 31,00 |
| 08.10.2024 | 136,40 | 138,10 | 132,20 | 132,50 | -3,71% | 76,00 |
| 07.10.2024 | 138,60 | 140,80 | 132,30 | 137,60 | -1,08% | 118,00 |
| 04.10.2024 | 129,10 | 139,40 | 128,80 | 139,10 | 7,83% | 209,00 |
| 03.10.2024 | 129,40 | 131,10 | 124,90 | 129,00 | -0,85% | 57,00 |
| 02.10.2024 | 121,50 | 134,70 | 121,30 | 130,10 | 7,17% | 201,00 |
| 01.10.2024 | 118,00 | 122,40 | 116,70 | 121,40 | 2,88% | 41,00 |
| 30.09.2024 | 117,90 | 119,80 | 117,00 | 118,00 | 0,34% | 6,00 |
| 27.09.2024 | 118,10 | 121,40 | 117,20 | 117,60 | -0,59% | 4,00 |
| 26.09.2024 | 117,40 | 118,40 | 114,90 | 118,30 | 1,89% | 21,00 |
| 25.09.2024 | 117,60 | 119,10 | 115,70 | 116,10 | -1,86% | 1,00 |
| 24.09.2024 | 119,50 | 120,40 | 118,20 | 118,30 | -0,76% | 4,00 |
| 23.09.2024 | 120,50 | 120,60 | 115,40 | 119,20 | -0,67% | 9,00 |
| 20.09.2024 | 121,70 | 122,80 | 119,80 | 120,00 | -1,80% | - |
| 19.09.2024 | 121,90 | 124,80 | 121,20 | 122,20 | 0,91% | - |
| 18.09.2024 | 119,70 | 122,60 | 118,50 | 121,10 | 1,34% | 20,00 |
| 17.09.2024 | 119,70 | 120,70 | 118,40 | 119,50 | -0,25% | 3,00 |
| 16.09.2024 | 123,90 | 123,90 | 118,70 | 119,80 | -3,23% | 5,00 |
| 13.09.2024 | 124,30 | 125,50 | 123,40 | 123,80 | -0,48% | - |
| 12.09.2024 | 125,50 | 129,10 | 120,50 | 124,40 | -0,72% | - |
| 11.09.2024 | 125,50 | 128,10 | 122,90 | 125,30 | -0,40% | - |
| 10.09.2024 | 126,50 | 128,10 | 124,30 | 125,80 | -0,87% | 8,00 |
| 09.09.2024 | 123,30 | 129,90 | 123,30 | 126,90 | 3,34% | 21,00 |
| 06.09.2024 | 127,10 | 127,10 | 122,80 | 122,80 | -3,46% | - |
| 05.09.2024 | 128,90 | 129,70 | 126,20 | 127,20 | -1,47% | 35,00 |
| 04.09.2024 | 124,40 | 129,40 | 123,70 | 129,10 | 3,28% | 20,00 |
| 03.09.2024 | 130,70 | 132,10 | 125,00 | 125,00 | -4,43% | 39,00 |
| 02.09.2024 | 133,60 | 133,80 | 130,20 | 130,80 | -2,32% | 102,00 |
| 30.08.2024 | 132,90 | 137,70 | 132,70 | 133,90 | 0,98% | 812,00 |
| 29.08.2024 | 129,00 | 134,90 | 127,30 | 132,60 | 2,24% | - |
| 28.08.2024 | 128,60 | 130,10 | 127,00 | 129,70 | 0,93% | 746,00 |
| 27.08.2024 | 129,90 | 131,40 | 128,30 | 128,50 | -1,00% | 14,00 |
| 26.08.2024 | 128,70 | 132,90 | 124,00 | 129,80 | 0,46% | 27,00 |
| 23.08.2024 | 128,70 | 130,30 | 127,40 | 129,20 | 0,78% | 99,00 |
| 22.08.2024 | 133,60 | 133,60 | 128,20 | 128,20 | -4,11% | 21,00 |
| 21.08.2024 | 129,50 | 135,60 | 129,30 | 133,70 | 3,48% | 2,00 |
| 20.08.2024 | 134,60 | 134,80 | 129,00 | 129,20 | -3,94% | - |
| 19.08.2024 | 135,40 | 135,80 | 133,20 | 134,50 | -0,66% | 25,00 |
| 16.08.2024 | 134,30 | 136,40 | 133,10 | 135,40 | 0,89% | 130,00 |
| 15.08.2024 | 129,70 | 134,60 | 128,50 | 134,20 | 3,71% | 16,00 |
| 14.08.2024 | 129,50 | 130,90 | 128,30 | 129,40 | 0,15% | - |
| 13.08.2024 | 136,40 | 136,90 | 128,50 | 129,20 | -4,93% | - |
| 12.08.2024 | 133,10 | 137,80 | 132,90 | 135,90 | 3,11% | 182,00 |
| 09.08.2024 | 132,70 | 137,80 | 130,00 | 131,80 | -0,83% | 782,00 |
| 08.08.2024 | 133,10 | 133,70 | 129,40 | 132,90 | 0,23% | 1,00 |
| 07.08.2024 | 129,90 | 135,50 | 129,10 | 132,60 | 2,95% | 119,00 |
| 06.08.2024 | 127,30 | 131,30 | 126,30 | 128,80 | 2,22% | 88,00 |
| 05.08.2024 | 127,40 | 129,60 | 116,00 | 126,00 | -3,60% | 808,00 |