46,870€
-0,32%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 46,81 | 47,41 | 45,77 | 46,79 | -0,40% | 435,00 |
| 29.01.2026 | 46,40 | 47,88 | 46,18 | 46,98 | 1,42% | 539,00 |
| 28.01.2026 | 46,84 | 46,98 | 45,78 | 46,32 | -0,45% | 348,00 |
| 27.01.2026 | 47,18 | 47,20 | 45,32 | 46,53 | -0,75% | 1.232,00 |
| 26.01.2026 | 47,05 | 47,86 | 46,42 | 46,88 | -0,66% | 3.332,00 |
| 23.01.2026 | 45,80 | 47,98 | 44,82 | 47,19 | 2,48% | 5.762,00 |
| 22.01.2026 | 44,99 | 47,40 | 44,61 | 46,05 | 2,36% | 3.191,00 |
| 21.01.2026 | 44,55 | 45,55 | 44,20 | 44,99 | 1,37% | 1.194,00 |
| 20.01.2026 | 44,82 | 45,02 | 43,81 | 44,38 | -1,36% | 1.089,00 |
| 19.01.2026 | 44,72 | 45,22 | 44,38 | 44,99 | -1,21% | 225,00 |
| 16.01.2026 | 44,82 | 45,72 | 44,54 | 45,54 | 1,04% | 739,00 |
| 15.01.2026 | 45,40 | 45,82 | 44,44 | 45,07 | -0,31% | 1.527,00 |
| 14.01.2026 | 44,20 | 45,52 | 43,82 | 45,21 | 1,64% | 2.726,00 |
| 13.01.2026 | 44,52 | 44,88 | 43,40 | 44,48 | -0,04% | 727,00 |
| 12.01.2026 | 43,46 | 44,68 | 43,02 | 44,50 | 1,88% | 1.243,00 |
| 09.01.2026 | 43,18 | 43,86 | 42,82 | 43,68 | 0,74% | 807,00 |
| 08.01.2026 | 43,81 | 44,02 | 42,66 | 43,36 | -1,23% | 655,00 |
| 07.01.2026 | 44,39 | 44,54 | 43,16 | 43,90 | -1,17% | 575,00 |
| 06.01.2026 | 44,69 | 45,15 | 44,00 | 44,42 | -0,34% | 341,00 |
| 05.01.2026 | 45,33 | 45,84 | 44,30 | 44,57 | -1,28% | 3.958,00 |
| 02.01.2026 | 43,30 | 45,34 | 43,20 | 45,15 | 4,25% | 779,00 |
| 30.12.2025 | 43,27 | 43,48 | 42,64 | 43,31 | 0,00% | 472,00 |
| 29.12.2025 | 43,08 | 43,56 | 42,48 | 43,31 | 2,00% | 975,00 |
| 23.12.2025 | 42,72 | 42,98 | 42,28 | 42,46 | -0,61% | 351,00 |
| 22.12.2025 | 42,34 | 42,90 | 41,64 | 42,72 | 1,84% | 709,00 |
| 19.12.2025 | 42,62 | 43,50 | 41,78 | 41,95 | -1,96% | 1.033,00 |
| 18.12.2025 | 43,48 | 44,16 | 42,58 | 42,79 | -2,22% | 854,00 |
| 17.12.2025 | 43,77 | 44,42 | 43,52 | 43,76 | 0,30% | 495,00 |
| 16.12.2025 | 44,23 | 44,46 | 43,14 | 43,63 | -1,78% | 539,00 |
| 15.12.2025 | 44,66 | 45,66 | 44,14 | 44,42 | -1,02% | 1.820,00 |
| 12.12.2025 | 44,63 | 46,02 | 44,40 | 44,88 | 0,70% | 740,00 |
| 11.12.2025 | 44,18 | 45,61 | 43,18 | 44,57 | 0,16% | 2.150,00 |
| 10.12.2025 | 43,56 | 45,27 | 43,36 | 44,50 | 2,06% | 769,00 |
| 09.12.2025 | 44,75 | 44,96 | 43,34 | 43,60 | -2,40% | 477,00 |
| 08.12.2025 | 43,96 | 44,98 | 43,23 | 44,67 | 2,71% | 3.422,00 |
| 05.12.2025 | 42,52 | 43,83 | 42,17 | 43,49 | 3,33% | 364,00 |
| 04.12.2025 | 42,30 | 42,32 | 42,07 | 42,09 | 0,17% | 21,00 |
| 03.12.2025 | 43,19 | 43,48 | 41,64 | 42,02 | -2,64% | 426,00 |
| 02.12.2025 | 41,90 | 43,88 | 41,48 | 43,16 | 3,43% | 1.373,00 |
| 01.12.2025 | 41,20 | 42,02 | 40,30 | 41,73 | 0,77% | 1.627,00 |
| 28.11.2025 | 41,89 | 42,74 | 41,16 | 41,41 | -1,19% | 519,00 |
| 27.11.2025 | 41,40 | 42,52 | 40,72 | 41,91 | 0,96% | 1.972,00 |
| 26.11.2025 | 40,73 | 42,06 | 40,58 | 41,51 | 1,99% | 1.042,00 |
| 25.11.2025 | 40,97 | 41,24 | 39,78 | 40,70 | -0,71% | 1.890,00 |
| 24.11.2025 | 43,51 | 43,76 | 40,39 | 40,99 | -6,39% | 3.779,00 |
| 21.11.2025 | 44,71 | 45,32 | 42,97 | 43,79 | -1,82% | 2.918,00 |
| 20.11.2025 | 47,85 | 48,22 | 44,60 | 44,60 | -5,73% | 3.595,00 |
| 19.11.2025 | 47,50 | 48,54 | 46,68 | 47,31 | -0,19% | 983,00 |
| 18.11.2025 | 49,58 | 50,25 | 46,04 | 47,40 | -5,61% | 4.504,00 |
| 17.11.2025 | 47,06 | 52,85 | 46,34 | 50,22 | 8,08% | 14.072,00 |
| 14.11.2025 | 47,17 | 47,58 | 44,04 | 46,46 | -1,53% | 12.681,00 |
| 13.11.2025 | 44,75 | 48,24 | 44,60 | 47,18 | 2,30% | 15.889,00 |
| 12.11.2025 | 41,50 | 47,82 | 39,56 | 46,12 | -54,56% | 39.741,00 |
| 11.11.2025 | 107,50 | 109,90 | 95,10 | 101,50 | -5,32% | 4.371,00 |
| 10.11.2025 | 108,95 | 111,10 | 106,40 | 107,20 | 2,53% | 2.507,00 |
| 07.11.2025 | 100,05 | 106,00 | 99,98 | 104,55 | 4,50% | 3.799,00 |
| 06.11.2025 | 99,95 | 101,50 | 99,55 | 100,05 | 1,14% | 2.099,00 |
| 05.11.2025 | 98,10 | 100,95 | 97,80 | 98,93 | 0,74% | 2.514,00 |
| 04.11.2025 | 98,50 | 99,78 | 97,68 | 98,20 | -1,16% | 415,00 |
| 03.11.2025 | 99,70 | 100,15 | 97,35 | 99,35 | 0,43% | 1.245,00 |
| 31.10.2025 | 97,70 | 99,40 | 97,00 | 98,93 | 1,05% | 667,00 |
| 30.10.2025 | 97,35 | 98,65 | 96,40 | 97,90 | 1,16% | 235,00 |
| 29.10.2025 | 99,40 | 100,10 | 95,40 | 96,78 | -2,67% | 1.519,00 |
| 28.10.2025 | 98,70 | 99,95 | 97,33 | 99,43 | 0,58% | 82,00 |
| 27.10.2025 | 100,70 | 100,70 | 98,05 | 98,85 | -0,80% | 258,00 |
| 24.10.2025 | 99,20 | 100,60 | 98,15 | 99,65 | 0,63% | 3.007,00 |
| 23.10.2025 | 95,73 | 99,45 | 95,68 | 99,03 | 3,66% | 1.162,00 |
| 22.10.2025 | 94,88 | 97,08 | 94,83 | 95,53 | 0,24% | 6.257,00 |
| 21.10.2025 | 96,05 | 96,73 | 94,28 | 95,30 | -0,88% | 129,00 |
| 20.10.2025 | 94,80 | 96,60 | 93,30 | 96,15 | 1,61% | 517,00 |
| 17.10.2025 | 93,28 | 95,35 | 92,18 | 94,63 | 1,99% | 1.617,00 |
| 16.10.2025 | 94,95 | 95,58 | 92,75 | 92,78 | -2,14% | 559,00 |
| 15.10.2025 | 94,98 | 96,43 | 94,15 | 94,80 | 0,18% | 2.603,00 |
| 14.10.2025 | 93,33 | 95,35 | 92,63 | 94,63 | 0,77% | 30,00 |
| 13.10.2025 | 93,30 | 96,25 | 93,25 | 93,90 | 0,81% | 1.724,00 |
| 10.10.2025 | 93,73 | 95,83 | 92,40 | 93,15 | -0,48% | 964,00 |
| 09.10.2025 | 95,45 | 95,85 | 93,38 | 93,60 | -1,19% | 1.626,00 |
| 08.10.2025 | 93,68 | 96,70 | 93,38 | 94,73 | 0,16% | 3.972,00 |
| 07.10.2025 | 98,35 | 98,35 | 92,85 | 94,58 | -4,01% | 3.177,00 |
| 06.10.2025 | 103,30 | 103,70 | 90,60 | 98,53 | -4,71% | 2.880,00 |
| 03.10.2025 | 102,85 | 104,85 | 102,80 | 103,40 | 0,39% | 72,00 |
| 02.10.2025 | 100,90 | 103,50 | 100,20 | 103,00 | 1,18% | 1.071,00 |
| 01.10.2025 | 101,35 | 103,35 | 100,45 | 101,80 | 0,34% | 1.552,00 |
| 30.09.2025 | 99,90 | 101,50 | 98,15 | 101,45 | 1,45% | 5,00 |
| 29.09.2025 | 96,95 | 100,85 | 96,90 | 100,00 | 3,09% | 1.033,00 |
| 26.09.2025 | 96,15 | 97,28 | 95,13 | 97,00 | 1,02% | 385,00 |
| 25.09.2025 | 97,93 | 98,03 | 95,48 | 96,03 | -1,29% | 263,00 |
| 24.09.2025 | 99,35 | 100,03 | 96,33 | 97,28 | -1,97% | 5,00 |
| 23.09.2025 | 95,38 | 100,55 | 95,20 | 99,23 | 4,01% | 345,00 |
| 22.09.2025 | 98,15 | 98,35 | 94,20 | 95,40 | -2,83% | 18,00 |
| 19.09.2025 | 99,48 | 99,83 | 97,10 | 98,18 | -1,41% | 145,00 |
| 18.09.2025 | 100,00 | 100,85 | 97,98 | 99,58 | -0,20% | 320,00 |
| 17.09.2025 | 101,50 | 101,70 | 99,30 | 99,78 | -1,70% | 689,00 |
| 16.09.2025 | 99,80 | 102,30 | 98,80 | 101,50 | 1,88% | 804,00 |
| 15.09.2025 | 99,43 | 100,40 | 98,58 | 99,63 | 0,35% | 353,00 |
| 12.09.2025 | 97,40 | 100,10 | 97,05 | 99,28 | 2,27% | 5,00 |
| 11.09.2025 | 97,95 | 99,18 | 97,00 | 97,08 | -0,97% | 197,00 |
| 10.09.2025 | 100,15 | 100,48 | 97,90 | 98,03 | -1,56% | 2,00 |
| 09.09.2025 | 97,35 | 99,83 | 97,35 | 99,58 | 2,15% | 668,00 |
| 08.09.2025 | 97,55 | 98,93 | 97,15 | 97,48 | -0,05% | 16,00 |