52,725€
1,01%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 52,83 | 52,83 | 52,55 | 52,83 | 1,20% | 22,00 |
| 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 |
| 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 |