154,250€
-0,36%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 154,85 | 156,60 | 154,15 | 154,35 | -0,29% | 405,00 |
| 02.07.2025 | 151,50 | 156,25 | 150,85 | 154,80 | 2,52% | 446,00 |
| 01.07.2025 | 150,90 | 152,70 | 149,40 | 151,00 | 0,03% | 342,00 |
| 30.06.2025 | 147,35 | 152,30 | 147,25 | 150,95 | 2,48% | 106,00 |
| 27.06.2025 | 146,50 | 147,60 | 144,60 | 147,30 | 0,68% | 278,00 |
| 26.06.2025 | 145,20 | 146,60 | 144,60 | 146,30 | 0,93% | 60,00 |
| 25.06.2025 | 146,25 | 146,75 | 144,65 | 144,95 | -0,45% | 60,00 |
| 24.06.2025 | 149,40 | 149,45 | 142,60 | 145,60 | -2,58% | 584,00 |
| 23.06.2025 | 147,20 | 150,90 | 146,80 | 149,45 | 1,22% | 549,00 |
| 20.06.2025 | 149,20 | 149,30 | 146,40 | 147,65 | -0,27% | 35,00 |
| 19.06.2025 | 144,70 | 149,15 | 144,30 | 148,05 | 1,79% | 42,00 |
| 18.06.2025 | 145,25 | 146,60 | 143,60 | 145,45 | 0,41% | 25,00 |
| 17.06.2025 | 142,15 | 146,50 | 141,95 | 144,85 | 1,51% | 600,00 |
| 16.06.2025 | 145,60 | 147,40 | 142,65 | 142,70 | -1,72% | - |
| 13.06.2025 | 144,05 | 149,40 | 142,15 | 145,20 | 0,03% | 1.088,00 |
| 12.06.2025 | 140,50 | 146,30 | 140,50 | 145,15 | 2,72% | 236,00 |
| 11.06.2025 | 141,05 | 142,55 | 140,50 | 141,30 | 0,00% | 53,00 |
| 10.06.2025 | 142,10 | 142,45 | 140,90 | 141,30 | -0,39% | 198,00 |
| 09.06.2025 | 143,30 | 145,20 | 140,10 | 141,85 | -0,04% | 342,00 |
| 06.06.2025 | 141,55 | 143,90 | 141,15 | 141,90 | 0,50% | 1.201,00 |
| 05.06.2025 | 137,95 | 141,60 | 137,85 | 141,20 | 2,21% | 274,00 |
| 04.06.2025 | 138,25 | 139,90 | 137,35 | 138,15 | 0,14% | 173,00 |
| 03.06.2025 | 136,75 | 138,05 | 135,60 | 137,95 | 0,66% | 188,00 |
| 02.06.2025 | 135,45 | 137,65 | 135,25 | 137,05 | 0,99% | 93,00 |
| 30.05.2025 | 137,25 | 138,30 | 134,60 | 135,70 | -0,91% | 203,00 |
| 29.05.2025 | 139,80 | 139,80 | 135,65 | 136,95 | -2,18% | 604,00 |
| 28.05.2025 | 152,25 | 155,85 | 135,15 | 140,00 | -8,26% | 3.817,00 |
| 27.05.2025 | 154,25 | 154,45 | 152,20 | 152,60 | -1,13% | 138,00 |
| 26.05.2025 | 154,80 | 155,30 | 152,95 | 154,35 | 1,08% | 14,00 |
| 23.05.2025 | 150,50 | 153,50 | 149,45 | 152,70 | 1,36% | 122,00 |
| 22.05.2025 | 150,70 | 152,80 | 149,35 | 150,65 | 0,10% | 216,00 |
| 21.05.2025 | 153,55 | 153,65 | 150,40 | 150,50 | -2,27% | 65,00 |
| 20.05.2025 | 155,10 | 155,30 | 151,15 | 154,00 | -1,03% | 7,00 |
| 19.05.2025 | 156,05 | 156,35 | 154,30 | 155,60 | -0,86% | 1,00 |
| 16.05.2025 | 154,00 | 157,00 | 153,90 | 156,95 | 1,92% | 112,00 |
| 15.05.2025 | 151,60 | 154,25 | 150,10 | 154,00 | 1,15% | 51,00 |
| 14.05.2025 | 153,40 | 153,70 | 151,00 | 152,25 | -0,72% | 60,00 |
| 13.05.2025 | 154,15 | 154,90 | 150,40 | 153,35 | -1,00% | 145,00 |
| 12.05.2025 | 156,55 | 157,80 | 152,90 | 154,90 | -0,16% | 22,00 |
| 09.05.2025 | 152,90 | 157,60 | 152,75 | 155,15 | 1,77% | 101,00 |
| 08.05.2025 | 152,20 | 153,40 | 149,30 | 152,45 | 0,46% | 65,00 |
| 07.05.2025 | 150,10 | 151,85 | 147,55 | 151,75 | 1,54% | 51,00 |
| 06.05.2025 | 145,20 | 150,45 | 145,20 | 149,45 | 2,79% | 40,00 |
| 05.05.2025 | 145,90 | 148,90 | 144,70 | 145,40 | -0,72% | 108,00 |
| 02.05.2025 | 141,95 | 147,45 | 141,40 | 146,45 | 3,13% | 33,00 |
| 30.04.2025 | 141,35 | 142,30 | 138,70 | 142,00 | 0,21% | 11,00 |
| 29.04.2025 | 141,05 | 141,85 | 139,85 | 141,70 | 0,32% | 161,00 |
| 28.04.2025 | 140,45 | 141,55 | 139,50 | 141,25 | -0,04% | 61,00 |
| 25.04.2025 | 141,85 | 144,90 | 139,35 | 141,30 | -0,28% | 113,00 |
| 24.04.2025 | 140,05 | 143,05 | 139,85 | 141,70 | 1,00% | 16,00 |
| 23.04.2025 | 137,75 | 144,90 | 137,05 | 140,30 | 2,78% | 253,00 |
| 22.04.2025 | 134,75 | 136,85 | 133,70 | 136,50 | 1,04% | 29,00 |
| 17.04.2025 | 135,10 | 136,30 | 132,50 | 135,10 | 1,05% | 1,00 |
| 16.04.2025 | 130,85 | 135,50 | 129,80 | 133,70 | 0,60% | 25,00 |
| 15.04.2025 | 133,55 | 135,00 | 132,80 | 132,90 | -0,67% | 2,00 |
| 14.04.2025 | 130,75 | 135,60 | 130,20 | 133,80 | 2,69% | 106,00 |
| 11.04.2025 | 133,45 | 134,05 | 126,35 | 130,30 | -1,70% | 76,00 |
| 10.04.2025 | 137,80 | 141,70 | 127,35 | 132,55 | -4,61% | 270,00 |
| 09.04.2025 | 128,00 | 140,15 | 126,40 | 138,95 | 7,84% | 115,00 |
| 08.04.2025 | 133,10 | 136,00 | 127,05 | 128,85 | -1,15% | 155,00 |
| 07.04.2025 | 123,10 | 135,25 | 115,65 | 130,35 | 0,97% | 638,00 |
| 04.04.2025 | 140,20 | 140,50 | 128,10 | 129,10 | -7,98% | 292,00 |
| 03.04.2025 | 142,70 | 145,80 | 140,10 | 140,30 | -4,17% | - |
| 02.04.2025 | 147,70 | 148,00 | 144,10 | 146,40 | -0,88% | 23,00 |
| 01.04.2025 | 146,00 | 148,60 | 145,30 | 147,70 | 1,10% | - |
| 31.03.2025 | 147,70 | 148,30 | 142,60 | 146,10 | -2,01% | 307,00 |
| 28.03.2025 | 149,20 | 153,80 | 148,60 | 149,10 | -0,53% | 101,00 |
| 27.03.2025 | 149,40 | 152,50 | 147,90 | 149,90 | 0,00% | - |
| 26.03.2025 | 150,60 | 152,40 | 149,20 | 149,90 | -0,53% | 111,00 |
| 25.03.2025 | 147,20 | 152,90 | 147,00 | 150,70 | 2,31% | 859,00 |
| 24.03.2025 | 149,10 | 155,00 | 146,90 | 147,30 | -0,47% | 685,00 |
| 21.03.2025 | 158,90 | 159,60 | 146,20 | 148,00 | -7,04% | 230,00 |
| 20.03.2025 | 155,10 | 169,40 | 155,00 | 159,20 | 5,78% | 1.144,00 |
| 19.03.2025 | 138,30 | 150,50 | 132,30 | 150,50 | 8,82% | 792,00 |
| 18.03.2025 | 144,70 | 149,00 | 136,80 | 138,30 | -4,36% | 171,00 |
| 17.03.2025 | 134,50 | 145,30 | 134,30 | 144,60 | 9,71% | 338,00 |
| 14.03.2025 | 126,90 | 132,00 | 126,70 | 131,80 | 4,35% | 37,00 |
| 13.03.2025 | 124,70 | 127,80 | 123,40 | 126,30 | 1,12% | 2,00 |
| 12.03.2025 | 124,70 | 126,80 | 123,80 | 124,90 | 0,24% | 3,00 |
| 11.03.2025 | 125,10 | 126,30 | 123,10 | 124,60 | 0,32% | - |
| 10.03.2025 | 128,20 | 128,70 | 123,20 | 124,20 | -3,27% | - |
| 07.03.2025 | 118,40 | 128,60 | 118,40 | 128,40 | 8,35% | 141,00 |
| 06.03.2025 | 119,10 | 121,30 | 117,20 | 118,50 | 0,00% | 1,00 |
| 05.03.2025 | 120,80 | 122,90 | 117,60 | 118,50 | -1,09% | - |
| 04.03.2025 | 115,60 | 121,00 | 112,60 | 119,80 | 3,63% | 2,00 |
| 03.03.2025 | 114,80 | 123,50 | 114,60 | 115,60 | 0,52% | 82,00 |
| 28.02.2025 | 112,30 | 115,60 | 111,00 | 115,00 | 1,86% | 56,00 |
| 27.02.2025 | 117,30 | 117,30 | 112,90 | 112,90 | -3,34% | 82,00 |
| 26.02.2025 | 118,70 | 118,70 | 116,50 | 116,80 | -1,18% | 40,00 |
| 25.02.2025 | 118,50 | 121,00 | 117,50 | 118,20 | -0,17% | 7,00 |
| 24.02.2025 | 121,10 | 121,10 | 118,20 | 118,40 | -1,00% | 41,00 |
| 21.02.2025 | 116,00 | 121,00 | 116,00 | 119,60 | 3,19% | 15,00 |
| 20.02.2025 | 118,10 | 119,00 | 115,40 | 115,90 | -1,78% | - |
| 19.02.2025 | 120,50 | 120,80 | 117,00 | 118,00 | -2,07% | 3,00 |
| 18.02.2025 | 120,70 | 121,00 | 119,30 | 120,50 | -0,17% | 91,00 |
| 17.02.2025 | 120,10 | 122,30 | 119,80 | 120,70 | 0,58% | 79,00 |
| 14.02.2025 | 119,90 | 121,80 | 119,10 | 120,00 | 0,17% | 253,00 |
| 13.02.2025 | 119,00 | 120,60 | 116,50 | 119,80 | 0,93% | 25,00 |
| 12.02.2025 | 119,90 | 120,00 | 116,80 | 118,70 | -1,00% | 12,00 |
| 11.02.2025 | 119,90 | 120,80 | 118,20 | 119,90 | -0,08% | 77,00 |