71,475€
4,73%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 68,50 | 71,68 | 68,30 | 71,38 | 4,58% | 110,00 |
| 13.08.2026 | 70,10 | 70,65 | 68,00 | 68,25 | -2,78% | 104,00 |
| 12.08.2026 | 71,93 | 72,53 | 68,15 | 70,20 | -1,89% | 591,00 |
| 11.08.2026 | 69,45 | 71,65 | 69,45 | 71,55 | 2,91% | 218,00 |
| 10.08.2026 | 69,05 | 70,33 | 68,30 | 69,53 | 1,98% | 35,00 |
| 07.08.2026 | 68,50 | 70,63 | 67,63 | 68,18 | -0,40% | 256,00 |
| 06.08.2026 | 67,40 | 68,58 | 66,95 | 68,45 | 1,52% | 72,00 |
| 05.08.2026 | 66,35 | 68,20 | 66,00 | 67,43 | 0,78% | 92,00 |
| 04.08.2026 | 68,08 | 69,18 | 66,10 | 66,90 | -1,25% | 106,00 |
| 03.08.2026 | 64,10 | 68,53 | 63,55 | 67,75 | 1,42% | 295,00 |
| 31.07.2026 | 67,00 | 68,70 | 66,18 | 66,80 | -1,26% | 429,00 |
| 30.07.2026 | 69,80 | 71,03 | 67,35 | 67,65 | -2,91% | 705,00 |
| 29.07.2026 | 67,95 | 70,83 | 66,35 | 69,68 | 5,37% | 433,00 |
| 28.07.2026 | 64,13 | 67,10 | 63,28 | 66,13 | 3,16% | 580,00 |
| 27.07.2026 | 65,33 | 65,55 | 62,75 | 64,10 | -5,46% | 703,00 |
| 24.07.2026 | 70,65 | 70,70 | 66,60 | 67,80 | -4,27% | 1.358,00 |
| 23.07.2026 | 72,03 | 72,20 | 67,08 | 70,83 | -0,14% | 1.109,00 |
| 22.07.2026 | 66,28 | 71,55 | 66,08 | 70,93 | 7,87% | 1.094,00 |
| 21.07.2026 | 63,68 | 66,48 | 63,35 | 65,75 | 2,98% | 371,00 |
| 20.07.2026 | 67,20 | 67,48 | 60,75 | 63,85 | -1,31% | 2.060,00 |
| 17.07.2026 | 59,28 | 65,60 | 58,98 | 64,70 | 9,24% | 1.162,00 |
| 16.07.2026 | 59,10 | 59,93 | 58,40 | 59,23 | -0,38% | 174,00 |
| 15.07.2026 | 58,80 | 60,00 | 58,00 | 59,45 | 1,32% | 163,00 |
| 14.07.2026 | 56,48 | 58,80 | 56,43 | 58,68 | 4,26% | 757,00 |
| 13.07.2026 | 54,68 | 56,90 | 54,00 | 56,28 | 6,28% | 426,00 |
| 10.07.2026 | 52,40 | 53,05 | 51,90 | 52,95 | 1,58% | 133,00 |
| 09.07.2026 | 50,58 | 54,28 | 50,43 | 52,13 | 3,32% | 424,00 |
| 08.07.2026 | 51,40 | 52,48 | 50,23 | 50,45 | -1,94% | 654,00 |
| 07.07.2026 | 48,92 | 51,68 | 48,70 | 51,45 | 6,19% | 154,00 |
| 06.07.2026 | 51,58 | 51,78 | 48,16 | 48,45 | -5,83% | 157,00 |
| 03.07.2026 | 48,36 | 51,53 | 47,38 | 51,45 | 7,41% | 41,00 |
| 02.07.2026 | 45,83 | 48,64 | 45,62 | 47,90 | 4,04% | 116,00 |
| 01.07.2026 | 43,74 | 46,88 | 41,36 | 46,04 | 4,61% | 251,00 |
| 30.06.2026 | 44,10 | 46,62 | 43,57 | 44,01 | -0,79% | 80,00 |
| 29.06.2026 | 44,63 | 46,43 | 44,11 | 44,36 | -0,18% | 31,00 |
| 26.06.2026 | 45,55 | 45,74 | 44,25 | 44,44 | -4,18% | 541,00 |
| 25.06.2026 | 45,36 | 46,74 | 45,14 | 46,38 | 1,51% | 114,00 |
| 24.06.2026 | 46,10 | 46,42 | 45,34 | 45,69 | -1,66% | 49,00 |
| 23.06.2026 | 46,34 | 47,22 | 46,06 | 46,46 | -0,98% | 42,00 |
| 22.06.2026 | 44,93 | 47,54 | 44,74 | 46,92 | 2,92% | 37,00 |
| 19.06.2026 | 47,18 | 47,81 | 45,20 | 45,59 | -2,77% | 22,00 |
| 18.06.2026 | 46,75 | 47,64 | 45,94 | 46,89 | -1,51% | 304,00 |
| 17.06.2026 | 47,63 | 47,87 | 46,84 | 47,61 | -1,00% | 65,00 |
| 16.06.2026 | 48,98 | 49,26 | 47,24 | 48,09 | -2,93% | 242,00 |
| 15.06.2026 | 48,62 | 49,58 | 47,60 | 49,54 | -1,56% | 590,00 |
| 12.06.2026 | 50,23 | 51,43 | 49,42 | 50,33 | -0,74% | 266,00 |
| 11.06.2026 | 52,23 | 53,30 | 50,21 | 50,70 | -3,06% | 253,00 |
| 10.06.2026 | 53,23 | 53,63 | 51,95 | 52,30 | -1,78% | 50,00 |
| 09.06.2026 | 53,18 | 54,15 | 52,23 | 53,25 | -0,75% | 46,00 |
| 08.06.2026 | 55,58 | 55,95 | 53,28 | 53,65 | 0,14% | 43,00 |
| 05.06.2026 | 52,68 | 53,93 | 52,40 | 53,58 | 1,56% | 75,00 |
| 04.06.2026 | 52,55 | 53,05 | 51,98 | 52,75 | -0,42% | 61,00 |
| 03.06.2026 | 53,43 | 53,60 | 52,43 | 52,98 | 0,43% | 134,00 |
| 02.06.2026 | 51,90 | 53,10 | 51,55 | 52,75 | 1,01% | 777,00 |
| 01.06.2026 | 52,68 | 53,30 | 51,35 | 52,23 | 1,56% | 37,00 |
| 29.05.2026 | 51,80 | 52,45 | 50,90 | 51,43 | -1,81% | 441,00 |
| 28.05.2026 | 53,58 | 53,80 | 51,83 | 52,38 | -0,10% | 238,00 |
| 27.05.2026 | 52,33 | 53,13 | 52,00 | 52,43 | -0,94% | 658,00 |
| 26.05.2026 | 54,98 | 55,15 | 51,83 | 52,93 | -2,53% | 203,00 |
| 25.05.2026 | 50,17 | 54,90 | 50,05 | 54,30 | 2,40% | 125,00 |
| 22.05.2026 | 52,83 | 53,55 | 52,05 | 53,03 | 1,58% | 148,00 |
| 21.05.2026 | 53,50 | 54,10 | 51,45 | 52,20 | -1,46% | 100,00 |
| 20.05.2026 | 54,15 | 54,90 | 52,40 | 52,98 | -3,20% | 656,00 |
| 19.05.2026 | 58,38 | 58,65 | 54,23 | 54,73 | -5,36% | 515,00 |
| 18.05.2026 | 59,25 | 60,10 | 57,68 | 57,83 | -1,15% | 546,00 |
| 15.05.2026 | 59,10 | 59,48 | 57,55 | 58,50 | 0,17% | 297,00 |
| 14.05.2026 | 58,28 | 59,60 | 57,48 | 58,40 | 0,47% | 214,00 |
| 13.05.2026 | 58,15 | 60,45 | 57,90 | 58,13 | -1,73% | 214,00 |
| 12.05.2026 | 59,90 | 60,55 | 57,68 | 59,15 | -0,21% | 656,00 |
| 11.05.2026 | 61,23 | 61,43 | 59,00 | 59,28 | 0,72% | 121,00 |
| 08.05.2026 | 58,68 | 60,85 | 58,03 | 58,85 | -1,34% | 665,00 |
| 07.05.2026 | 59,85 | 61,00 | 57,35 | 59,65 | 0,00% | 802,00 |
| 06.05.2026 | 61,53 | 62,63 | 58,20 | 59,65 | -5,73% | 1.390,00 |
| 05.05.2026 | 60,35 | 65,53 | 60,35 | 63,28 | 3,56% | 1.382,00 |
| 04.05.2026 | 62,10 | 63,30 | 60,55 | 61,10 | -2,94% | 1.279,00 |
| 30.04.2026 | 61,10 | 64,25 | 60,55 | 62,95 | 4,05% | 2.195,00 |
| 29.04.2026 | 58,80 | 60,68 | 58,20 | 60,50 | 2,80% | 1.697,00 |
| 28.04.2026 | 56,25 | 59,13 | 55,83 | 58,85 | 6,04% | 726,00 |
| 27.04.2026 | 55,68 | 56,28 | 54,83 | 55,50 | 0,59% | 787,00 |
| 24.04.2026 | 55,30 | 56,45 | 54,20 | 55,18 | -0,63% | 261,00 |
| 23.04.2026 | 54,80 | 57,05 | 54,00 | 55,53 | 3,69% | 1.525,00 |
| 22.04.2026 | 55,00 | 56,13 | 53,50 | 53,55 | -3,25% | 1.286,00 |
| 21.04.2026 | 52,33 | 55,35 | 52,25 | 55,35 | 4,53% | 305,00 |
| 20.04.2026 | 52,70 | 53,75 | 51,65 | 52,95 | 4,18% | 675,00 |
| 17.04.2026 | 54,40 | 55,20 | 50,60 | 50,83 | -7,59% | 2.133,00 |
| 16.04.2026 | 55,35 | 56,00 | 54,65 | 55,00 | -0,05% | 2.896,00 |
| 15.04.2026 | 56,50 | 56,90 | 54,55 | 55,03 | -2,22% | 818,00 |
| 14.04.2026 | 59,15 | 59,15 | 55,95 | 56,28 | -6,75% | 2.109,00 |
| 13.04.2026 | 61,00 | 63,50 | 59,00 | 60,35 | 4,77% | 3.039,00 |
| 10.04.2026 | 59,55 | 60,20 | 57,20 | 57,60 | -3,84% | 822,00 |
| 09.04.2026 | 59,00 | 60,70 | 59,00 | 59,90 | 1,48% | 960,00 |
| 08.04.2026 | 57,00 | 59,55 | 56,00 | 59,03 | -8,74% | 3.541,00 |
| 07.04.2026 | 64,50 | 65,95 | 62,73 | 64,68 | 4,10% | 4.027,00 |
| 02.04.2026 | 64,00 | 67,00 | 62,03 | 62,13 | 0,57% | 5.585,00 |
| 01.04.2026 | 65,83 | 66,25 | 61,20 | 61,78 | -5,47% | 2.774,00 |
| 31.03.2026 | 67,30 | 67,90 | 64,80 | 65,35 | -2,24% | 1.593,00 |
| 30.03.2026 | 63,63 | 69,55 | 63,45 | 66,85 | 6,03% | 3.817,00 |
| 27.03.2026 | 64,65 | 67,20 | 62,75 | 63,05 | -3,56% | 3.373,00 |
| 26.03.2026 | 65,35 | 68,00 | 62,75 | 65,38 | 0,38% | 1.350,00 |
| 25.03.2026 | 65,53 | 66,88 | 58,93 | 65,13 | -0,65% | 3.089,00 |