24,975€
1,48%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,77 | 25,24 | 24,44 | 24,98 | 1,05% | 3.000,00 |
| 10.04.2025 | 25,09 | 25,32 | 24,44 | 24,72 | -3,19% | - |
| 09.04.2025 | 24,61 | 25,79 | 23,63 | 25,54 | 2,88% | - |
| 08.04.2025 | 24,98 | 25,53 | 24,09 | 24,82 | -0,90% | - |
| 07.04.2025 | 25,91 | 25,95 | 23,94 | 25,05 | -3,93% | 300,00 |
| 04.04.2025 | 26,76 | 27,44 | 25,59 | 26,07 | -2,72% | - |
| 03.04.2025 | 26,47 | 27,00 | 26,47 | 26,80 | 1,69% | - |
| 02.04.2025 | 26,48 | 26,52 | 26,26 | 26,36 | -0,47% | - |
| 01.04.2025 | 26,20 | 26,61 | 26,19 | 26,48 | 1,09% | - |
| 31.03.2025 | 26,46 | 26,56 | 26,12 | 26,20 | -1,41% | - |
| 28.03.2025 | 25,94 | 26,61 | 25,91 | 26,57 | -1,48% | - |
| 27.03.2025 | 26,56 | 27,01 | 26,43 | 26,97 | 1,41% | - |
| 26.03.2025 | 26,75 | 26,78 | 26,35 | 26,60 | -0,65% | - |
| 25.03.2025 | 26,83 | 26,98 | 26,58 | 26,77 | 0,83% | - |
| 24.03.2025 | 26,89 | 26,91 | 26,52 | 26,55 | -1,67% | - |
| 21.03.2025 | 27,09 | 27,11 | 26,78 | 27,00 | -0,44% | - |
| 20.03.2025 | 26,75 | 27,14 | 26,60 | 27,12 | 0,59% | - |
| 19.03.2025 | 27,36 | 27,37 | 26,72 | 26,96 | -1,52% | - |
| 18.03.2025 | 27,07 | 27,64 | 27,06 | 27,38 | 1,09% | - |
| 17.03.2025 | 27,15 | 27,33 | 27,01 | 27,08 | -0,37% | - |
| 14.03.2025 | 27,10 | 27,28 | 26,95 | 27,18 | 0,37% | - |
| 13.03.2025 | 27,56 | 27,58 | 26,87 | 27,08 | -1,97% | - |
| 12.03.2025 | 28,09 | 28,14 | 27,37 | 27,63 | -1,36% | - |
| 11.03.2025 | 28,24 | 28,46 | 27,79 | 28,01 | -0,55% | - |
| 10.03.2025 | 27,50 | 28,50 | 27,41 | 28,16 | 2,21% | 400,00 |
| 07.03.2025 | 27,28 | 27,74 | 26,85 | 27,55 | 1,29% | - |
| 06.03.2025 | 27,51 | 27,65 | 26,95 | 27,20 | -0,80% | - |
| 05.03.2025 | 27,79 | 27,82 | 27,15 | 27,42 | -0,90% | - |
| 04.03.2025 | 27,21 | 27,81 | 27,01 | 27,67 | 1,75% | - |
| 03.03.2025 | 26,59 | 27,26 | 26,46 | 27,20 | 2,43% | 390,00 |
| 28.02.2025 | 26,62 | 26,78 | 26,46 | 26,55 | -0,38% | - |
| 27.02.2025 | 26,66 | 26,79 | 26,36 | 26,65 | 0,19% | - |
| 26.02.2025 | 26,50 | 26,75 | 26,38 | 26,60 | 0,59% | - |
| 25.02.2025 | 26,37 | 26,62 | 26,17 | 26,45 | 0,36% | - |
| 24.02.2025 | 25,75 | 26,43 | 25,71 | 26,35 | 1,84% | - |
| 21.02.2025 | 25,54 | 25,98 | 25,54 | 25,88 | 1,29% | - |
| 20.02.2025 | 25,54 | 25,81 | 25,30 | 25,55 | 1,15% | - |
| 19.02.2025 | 25,28 | 25,66 | 25,23 | 25,26 | -0,16% | 500,00 |
| 18.02.2025 | 25,59 | 25,61 | 25,18 | 25,30 | -0,67% | - |
| 17.02.2025 | 25,33 | 25,61 | 25,04 | 25,47 | 0,59% | - |
| 14.02.2025 | 25,28 | 25,33 | 25,06 | 25,32 | 0,20% | - |
| 13.02.2025 | 24,70 | 25,32 | 24,69 | 25,27 | 2,41% | 12,00 |
| 12.02.2025 | 24,68 | 24,90 | 24,54 | 24,67 | -0,04% | - |
| 11.02.2025 | 24,91 | 25,04 | 24,61 | 24,68 | -0,50% | - |
| 10.02.2025 | 24,60 | 25,06 | 24,59 | 24,81 | 0,45% | - |
| 07.02.2025 | 24,47 | 24,81 | 24,41 | 24,70 | 0,49% | - |
| 06.02.2025 | 24,23 | 24,63 | 24,22 | 24,58 | 1,44% | - |
| 05.02.2025 | 24,29 | 24,44 | 24,10 | 24,23 | -0,47% | - |
| 04.02.2025 | 24,15 | 24,36 | 24,10 | 24,34 | -0,06% | - |
| 03.02.2025 | 24,48 | 24,51 | 23,93 | 24,36 | -1,00% | - |
| 31.01.2025 | 24,87 | 24,90 | 24,37 | 24,60 | -0,73% | - |
| 30.01.2025 | 24,73 | 25,00 | 24,44 | 24,78 | 0,28% | - |
| 29.01.2025 | 24,37 | 24,74 | 24,27 | 24,71 | 0,69% | 40,00 |
| 28.01.2025 | 24,71 | 24,82 | 24,40 | 24,54 | 0,14% | - |
| 27.01.2025 | 24,29 | 24,74 | 24,21 | 24,51 | 0,41% | - |
| 24.01.2025 | 24,32 | 24,42 | 24,04 | 24,41 | 0,45% | - |
| 23.01.2025 | 26,05 | 26,05 | 23,96 | 24,30 | -6,49% | 205,00 |
| 22.01.2025 | 26,28 | 26,55 | 25,88 | 25,98 | -1,16% | 20,00 |
| 21.01.2025 | 26,16 | 26,52 | 26,03 | 26,29 | 0,27% | - |
| 20.01.2025 | 26,13 | 26,26 | 26,01 | 26,22 | 0,36% | - |
| 17.01.2025 | 25,58 | 26,24 | 25,55 | 26,12 | 1,77% | - |
| 16.01.2025 | 25,39 | 25,69 | 25,33 | 25,67 | 0,47% | - |
| 15.01.2025 | 25,37 | 25,56 | 25,23 | 25,55 | 0,61% | - |
| 14.01.2025 | 25,27 | 25,67 | 25,16 | 25,39 | 0,89% | - |
| 13.01.2025 | 25,52 | 25,53 | 25,13 | 25,17 | -0,63% | - |
| 10.01.2025 | 25,99 | 26,01 | 25,32 | 25,33 | -2,14% | - |
| 09.01.2025 | 25,95 | 26,07 | 25,66 | 25,88 | 0,02% | 500,00 |
| 08.01.2025 | 25,67 | 26,09 | 25,55 | 25,88 | 0,41% | - |
| 07.01.2025 | 25,84 | 25,88 | 25,41 | 25,77 | -0,58% | - |
| 06.01.2025 | 25,84 | 26,01 | 25,82 | 25,92 | 0,47% | - |
| 03.01.2025 | 25,78 | 26,07 | 25,78 | 25,80 | -0,27% | - |
| 02.01.2025 | 25,82 | 26,03 | 25,64 | 25,87 | 0,37% | - |
| 30.12.2024 | 25,70 | 25,92 | 25,68 | 25,78 | 0,14% | - |
| 27.12.2024 | 25,49 | 25,82 | 25,44 | 25,74 | 0,74% | - |
| 23.12.2024 | 25,52 | 25,64 | 25,27 | 25,55 | -0,31% | 555,00 |
| 20.12.2024 | 25,84 | 25,85 | 25,30 | 25,63 | -0,45% | - |
| 19.12.2024 | 25,57 | 25,85 | 25,17 | 25,75 | 0,74% | - |
| 18.12.2024 | 25,80 | 25,94 | 25,53 | 25,56 | -0,93% | - |
| 17.12.2024 | 26,06 | 26,10 | 25,64 | 25,80 | -0,71% | - |
| 16.12.2024 | 25,70 | 26,18 | 25,68 | 25,98 | 0,95% | - |
| 13.12.2024 | 25,81 | 25,93 | 25,70 | 25,74 | -0,44% | - |
| 12.12.2024 | 26,03 | 26,05 | 25,65 | 25,85 | -0,25% | - |
| 11.12.2024 | 26,31 | 26,72 | 25,76 | 25,92 | -1,41% | - |
| 10.12.2024 | 26,41 | 26,46 | 26,18 | 26,29 | -0,59% | - |
| 09.12.2024 | 26,63 | 26,71 | 26,18 | 26,44 | -0,77% | - |
| 06.12.2024 | 26,88 | 27,03 | 26,46 | 26,65 | -0,47% | - |
| 05.12.2024 | 26,62 | 26,89 | 26,47 | 26,77 | 0,54% | - |
| 04.12.2024 | 26,21 | 26,63 | 26,17 | 26,63 | 1,54% | - |
| 03.12.2024 | 26,36 | 26,46 | 26,18 | 26,22 | -0,57% | - |
| 02.12.2024 | 26,09 | 26,43 | 26,03 | 26,37 | 1,05% | - |
| 29.11.2024 | 26,49 | 26,52 | 25,82 | 26,10 | -0,59% | - |
| 28.11.2024 | 26,42 | 26,57 | 26,22 | 26,25 | -0,51% | - |
| 27.11.2024 | 26,22 | 26,71 | 26,21 | 26,39 | 0,57% | - |
| 26.11.2024 | 26,25 | 26,30 | 25,99 | 26,24 | -0,25% | - |
| 25.11.2024 | 26,30 | 26,40 | 26,05 | 26,30 | 0,54% | - |
| 22.11.2024 | 25,79 | 26,42 | 25,79 | 26,16 | 1,42% | - |
| 21.11.2024 | 25,61 | 25,89 | 25,13 | 25,80 | 0,76% | - |
| 20.11.2024 | 25,59 | 25,80 | 25,50 | 25,60 | 0,08% | - |
| 19.11.2024 | 25,64 | 25,79 | 25,33 | 25,58 | 0,04% | - |
| 18.11.2024 | 25,56 | 25,78 | 25,48 | 25,57 | -0,33% | - |