63,375€
2,59%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 64,00 | 67,00 | 62,90 | 63,43 | 2,67% | 5.326,00 |
| 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 |
| 24.03.2026 | 71,20 | 71,20 | 62,85 | 65,55 | -2,71% | 5.459,00 |
| 23.03.2026 | 68,50 | 76,00 | 66,05 | 67,38 | 5,44% | 11.692,00 |
| 20.03.2026 | 84,00 | 92,00 | 63,25 | 63,90 | -26,11% | 18.928,00 |
| 19.03.2026 | 71,55 | 88,50 | 71,55 | 86,48 | 20,99% | 13.748,00 |
| 18.03.2026 | 71,48 | 74,53 | 67,93 | 71,48 | 1,38% | 4.512,00 |
| 17.03.2026 | 64,40 | 72,00 | 64,40 | 70,50 | 13,25% | 5.003,00 |
| 16.03.2026 | 58,58 | 65,60 | 57,95 | 62,25 | 8,83% | 5.407,00 |
| 13.03.2026 | 52,70 | 57,28 | 49,78 | 57,20 | 8,13% | 5.015,00 |
| 12.03.2026 | 47,94 | 53,35 | 47,77 | 52,90 | 12,51% | 6.495,00 |
| 11.03.2026 | 46,20 | 48,16 | 46,20 | 47,02 | 0,97% | 743,00 |
| 10.03.2026 | 49,33 | 49,38 | 45,46 | 46,57 | -8,19% | 5.381,00 |
| 09.03.2026 | 49,00 | 59,95 | 48,86 | 50,73 | 4,65% | 3.491,00 |
| 06.03.2026 | 42,72 | 49,02 | 42,52 | 48,47 | 13,91% | 6.492,00 |
| 05.03.2026 | 42,71 | 43,43 | 42,06 | 42,55 | -1,16% | 80,00 |
| 04.03.2026 | 43,27 | 43,68 | 42,30 | 43,05 | -1,44% | 308,00 |
| 03.03.2026 | 42,50 | 44,42 | 42,50 | 43,68 | 2,44% | 1.952,00 |
| 02.03.2026 | 42,50 | 43,66 | 39,96 | 42,64 | 10,47% | 1.906,00 |
| 27.02.2026 | 39,16 | 39,51 | 38,09 | 38,60 | -0,97% | 832,00 |
| 26.02.2026 | 38,26 | 39,60 | 37,74 | 38,98 | 1,67% | 265,00 |
| 25.02.2026 | 38,79 | 39,42 | 38,08 | 38,34 | -1,16% | 482,00 |
| 24.02.2026 | 40,16 | 40,54 | 38,16 | 38,79 | -3,75% | 405,00 |
| 23.02.2026 | 40,74 | 41,22 | 40,10 | 40,30 | -1,95% | 258,00 |
| 20.02.2026 | 41,18 | 41,58 | 40,26 | 41,10 | -0,51% | 97,00 |
| 19.02.2026 | 41,38 | 41,82 | 40,95 | 41,31 | -0,22% | 116,00 |
| 18.02.2026 | 42,00 | 42,40 | 41,14 | 41,40 | -1,76% | 206,00 |
| 17.02.2026 | 42,72 | 42,72 | 41,40 | 42,14 | -1,73% | 82,00 |
| 16.02.2026 | 42,90 | 43,12 | 41,82 | 42,88 | 0,14% | 196,00 |
| 13.02.2026 | 42,85 | 43,40 | 41,94 | 42,82 | -0,19% | 610,00 |
| 12.02.2026 | 43,85 | 44,13 | 42,64 | 42,90 | -2,10% | 132,00 |
| 11.02.2026 | 43,39 | 43,97 | 43,10 | 43,82 | 1,06% | 370,00 |
| 10.02.2026 | 43,87 | 44,06 | 43,18 | 43,36 | -1,28% | 65,00 |
| 09.02.2026 | 43,92 | 44,18 | 43,61 | 43,92 | 0,18% | 87,00 |
| 06.02.2026 | 44,82 | 44,96 | 43,43 | 43,84 | -2,16% | 1.799,00 |
| 05.02.2026 | 45,59 | 45,61 | 44,61 | 44,81 | -1,60% | 646,00 |
| 04.02.2026 | 46,29 | 46,48 | 45,10 | 45,54 | -1,43% | 2.625,00 |
| 03.02.2026 | 46,77 | 47,12 | 45,05 | 46,20 | -0,92% | 781,00 |
| 02.02.2026 | 46,41 | 46,84 | 45,66 | 46,63 | -0,34% | 827,00 |
| 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 |