Aktienkurse zur Essity AB Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
27.02.2026	26,85	27,00	26,67	26,73	-0,45%	-
26.02.2026	26,80	26,94	26,74	26,85	-0,09%	-
25.02.2026	27,20	27,22	26,72	26,88	-1,16%	3.000,00
24.02.2026	26,94	27,44	26,91	27,19	0,98%	1.320,00
23.02.2026	26,67	26,98	26,67	26,93	0,43%	-
20.02.2026	26,55	26,83	26,38	26,81	1,15%	-
19.02.2026	26,55	26,69	26,29	26,51	-0,08%	-
18.02.2026	26,67	26,79	26,46	26,53	-0,41%	-
17.02.2026	26,58	26,99	26,51	26,64	-0,17%	-
16.02.2026	26,95	26,98	26,51	26,68	-0,87%	-
13.02.2026	26,85	26,98	26,47	26,92	0,32%	-
12.02.2026	26,44	26,96	26,06	26,83	1,63%	-
11.02.2026	26,24	26,55	26,12	26,40	0,78%	1.100,00
10.02.2026	25,99	26,35	25,97	26,20	0,73%	5.100,00
09.02.2026	26,30	26,32	25,73	26,01	-0,86%	-
06.02.2026	25,92	26,26	25,76	26,23	1,43%	-
05.02.2026	25,76	26,12	25,63	25,86	0,68%	-
04.02.2026	24,98	25,84	24,95	25,69	2,49%	-
03.02.2026	24,84	25,14	24,68	25,06	1,19%	-
02.02.2026	24,71	25,26	24,67	24,77	-0,80%	14.248,00
30.01.2026	24,74	25,04	24,62	24,97	0,50%	-
29.01.2026	24,39	24,86	24,32	24,84	2,16%	31.570,00
28.01.2026	24,49	24,49	24,11	24,32	0,19%	7.000,00
27.01.2026	24,15	24,45	24,08	24,27	0,56%	-
26.01.2026	24,14	24,33	24,09	24,14	-0,10%	-
23.01.2026	23,79	24,20	23,69	24,16	1,68%	-
22.01.2026	25,25	25,48	23,62	23,76	-7,60%	-
21.01.2026	25,19	25,84	25,18	25,72	2,65%	9.600,00
20.01.2026	25,26	25,44	25,05	25,05	-1,14%	-
19.01.2026	24,91	25,38	24,89	25,34	-0,51%	-
16.01.2026	25,25	25,47	25,15	25,47	1,13%	-
15.01.2026	24,90	25,32	24,87	25,19	0,70%	-
14.01.2026	24,77	25,15	24,74	25,01	1,01%	2.124,00
13.01.2026	24,64	24,82	24,51	24,76	0,51%	6.720,00
12.01.2026	24,56	24,65	24,48	24,64	0,22%	-
09.01.2026	24,53	24,72	24,49	24,58	0,22%	-
08.01.2026	24,04	24,53	23,89	24,53	1,51%	-
07.01.2026	24,41	24,53	24,06	24,16	-1,06%	-
06.01.2026	24,40	24,45	24,23	24,42	0,41%	-
05.01.2026	24,40	24,42	24,06	24,32	0,12%	-
02.01.2026	24,42	24,58	24,16	24,29	-0,21%	-
30.12.2025	24,50	24,51	24,29	24,34	0,16%	-
29.12.2025	24,51	24,52	24,22	24,30	1,33%	-
23.12.2025	24,37	24,46	23,98	23,98	-1,58%	-
22.12.2025	24,50	24,53	24,06	24,37	-0,65%	-
19.12.2025	24,53	24,55	24,24	24,53	-0,08%	-
18.12.2025	24,34	24,62	24,30	24,55	0,59%	-
17.12.2025	24,18	24,57	24,17	24,40	0,54%	2,00
16.12.2025	24,18	24,40	24,10	24,27	0,25%	-
15.12.2025	23,99	24,26	23,99	24,21	2,54%	-
12.12.2025	23,77	24,13	23,61	23,61	-0,63%	-
11.12.2025	23,71	23,99	23,50	23,76	-0,21%	-
10.12.2025	23,73	23,93	23,61	23,81	1,36%	-
09.12.2025	23,68	23,92	23,49	23,49	-0,84%	-
08.12.2025	23,93	23,94	23,45	23,69	-0,38%	-
05.12.2025	23,90	23,96	23,71	23,78	-0,42%	-
04.12.2025	23,63	23,92	23,59	23,88	1,92%	-
03.12.2025	24,07	24,10	23,43	23,43	-2,05%	-
02.12.2025	23,87	24,18	23,80	23,92	0,80%	-
01.12.2025	23,85	24,11	23,67	23,73	0,08%	-
28.11.2025	23,92	23,95	23,57	23,71	-0,86%	-
27.11.2025	23,99	24,01	23,67	23,92	0,19%	-
26.11.2025	23,75	24,03	23,69	23,87	1,27%	-
25.11.2025	23,65	23,92	23,50	23,57	0,04%	-
24.11.2025	23,70	23,88	23,53	23,56	0,68%	-
21.11.2025	23,27	23,86	23,25	23,40	0,56%	-
20.11.2025	23,39	23,56	23,15	23,27	0,02%	-
19.11.2025	23,56	23,57	23,25	23,27	-0,36%	-
18.11.2025	23,80	23,82	23,31	23,35	-1,52%	-
17.11.2025	23,66	23,96	23,65	23,71	-0,34%	-
14.11.2025	24,31	24,31	23,67	23,79	-1,53%	-
13.11.2025	24,35	24,51	24,08	24,16	0,12%	-
12.11.2025	24,19	24,50	24,13	24,13	0,37%	-
11.11.2025	23,99	24,41	23,99	24,04	0,75%	-
10.11.2025	24,28	24,41	23,86	23,86	0,42%	-
07.11.2025	23,84	24,30	23,68	23,76	0,93%	-
06.11.2025	23,77	24,07	23,54	23,54	-1,83%	-
05.11.2025	23,49	24,01	23,45	23,98	2,96%	-
04.11.2025	23,89	23,90	23,29	23,29	-2,18%	-
03.11.2025	23,94	24,08	23,77	23,81	0,25%	-
31.10.2025	24,17	24,20	23,75	23,75	-0,21%	600,00
30.10.2025	23,96	24,23	23,80	23,80	-1,33%	-
29.10.2025	24,18	24,23	23,94	24,12	0,37%	-
28.10.2025	24,48	24,66	23,96	24,03	-0,83%	-
27.10.2025	24,46	24,62	24,23	24,23	-0,98%	-
24.10.2025	24,59	24,80	24,39	24,47	-0,29%	-
23.10.2025	25,60	25,61	24,27	24,54	1,49%	-
22.10.2025	24,26	24,39	23,95	24,18	0,83%	-
21.10.2025	24,06	24,31	23,91	23,98	0,59%	-
20.10.2025	23,77	24,12	23,69	23,84	-0,08%	-
17.10.2025	23,55	24,04	23,31	23,86	2,32%	-
16.10.2025	23,08	23,75	23,07	23,32	1,30%	-
15.10.2025	22,98	23,29	22,96	23,02	1,50%	-
14.10.2025	22,97	23,25	22,68	22,68	0,13%	-
13.10.2025	22,94	23,01	22,65	22,65	-1,22%	-
10.10.2025	22,73	23,02	22,72	22,93	1,33%	-
09.10.2025	22,47	22,89	22,45	22,63	-0,29%	-
08.10.2025	22,58	22,72	22,38	22,70	1,00%	-
07.10.2025	22,63	22,70	22,46	22,47	-0,62%	-
06.10.2025	22,56	22,70	22,42	22,61	1,25%	-