25,650€
0,16%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 25,75 | 25,75 | 25,43 | 25,66 | -0,50% | - |
| 14.11.2024 | 25,50 | 25,84 | 25,32 | 25,79 | 1,42% | - |
| 13.11.2024 | 25,80 | 25,86 | 25,35 | 25,43 | -1,36% | - |
| 12.11.2024 | 25,73 | 25,89 | 25,36 | 25,78 | 0,21% | - |
| 11.11.2024 | 25,36 | 25,78 | 25,31 | 25,72 | 1,42% | - |
| 08.11.2024 | 25,40 | 25,60 | 25,29 | 25,36 | -0,29% | - |
| 07.11.2024 | 25,24 | 25,62 | 25,11 | 25,44 | 0,91% | - |
| 06.11.2024 | 26,07 | 26,57 | 24,99 | 25,21 | -2,66% | 241,00 |
| 05.11.2024 | 25,93 | 26,06 | 25,83 | 25,90 | -0,42% | - |
| 04.11.2024 | 26,00 | 26,15 | 25,93 | 26,01 | 0,29% | - |
| 01.11.2024 | 25,78 | 26,18 | 25,76 | 25,93 | 0,46% | - |
| 31.10.2024 | 26,26 | 26,26 | 25,59 | 25,81 | -0,90% | - |
| 30.10.2024 | 26,66 | 26,66 | 26,04 | 26,05 | -1,75% | - |
| 29.10.2024 | 27,02 | 27,35 | 26,37 | 26,51 | -1,85% | - |
| 28.10.2024 | 26,48 | 27,28 | 26,48 | 27,01 | 1,75% | - |
| 25.10.2024 | 26,73 | 26,86 | 26,21 | 26,55 | -1,15% | - |
| 24.10.2024 | 26,97 | 27,72 | 26,76 | 26,86 | 0,28% | - |
| 23.10.2024 | 26,89 | 27,17 | 26,76 | 26,78 | -0,45% | - |
| 22.10.2024 | 27,05 | 27,16 | 26,54 | 26,90 | -0,61% | 3.000,00 |
| 21.10.2024 | 27,43 | 27,52 | 27,02 | 27,07 | -0,95% | - |
| 18.10.2024 | 27,48 | 27,61 | 27,28 | 27,33 | -0,53% | - |
| 17.10.2024 | 27,61 | 27,84 | 27,36 | 27,47 | -0,60% | - |
| 16.10.2024 | 27,97 | 27,98 | 27,59 | 27,64 | 0,40% | - |
| 15.10.2024 | 27,52 | 28,20 | 27,38 | 27,53 | -0,04% | - |
| 14.10.2024 | 27,49 | 27,62 | 27,34 | 27,54 | 0,20% | - |
| 11.10.2024 | 27,22 | 27,61 | 27,19 | 27,48 | 0,88% | - |
| 10.10.2024 | 27,61 | 27,71 | 27,20 | 27,24 | -0,95% | - |
| 09.10.2024 | 27,40 | 27,53 | 27,23 | 27,50 | 0,84% | - |
| 08.10.2024 | 27,16 | 27,41 | 27,11 | 27,27 | 0,17% | - |
| 07.10.2024 | 27,13 | 27,32 | 27,01 | 27,23 | 0,57% | - |
| 04.10.2024 | 27,09 | 27,35 | 26,98 | 27,07 | 0,02% | - |
| 03.10.2024 | 27,38 | 27,62 | 27,01 | 27,07 | -0,93% | - |
| 02.10.2024 | 27,42 | 27,70 | 27,21 | 27,32 | -0,42% | - |
| 01.10.2024 | 27,92 | 28,15 | 27,40 | 27,44 | -1,77% | 600,00 |
| 30.09.2024 | 27,87 | 28,14 | 27,62 | 27,93 | 0,43% | - |
| 27.09.2024 | 27,31 | 27,87 | 27,29 | 27,81 | 1,72% | - |
| 26.09.2024 | 27,79 | 27,95 | 27,22 | 27,34 | -2,02% | - |
| 25.09.2024 | 27,88 | 27,94 | 27,69 | 27,91 | 0,16% | - |
| 24.09.2024 | 27,62 | 27,93 | 27,51 | 27,86 | 1,09% | - |
| 23.09.2024 | 27,71 | 27,91 | 27,33 | 27,56 | -0,83% | - |
| 20.09.2024 | 27,66 | 27,92 | 27,51 | 27,79 | -0,04% | - |
| 19.09.2024 | 27,87 | 28,28 | 27,78 | 27,80 | -0,82% | - |
| 18.09.2024 | 28,35 | 28,38 | 27,80 | 28,03 | -1,11% | - |
| 17.09.2024 | 28,54 | 28,78 | 28,08 | 28,35 | -0,67% | - |
| 16.09.2024 | 28,23 | 28,73 | 28,19 | 28,54 | 1,15% | - |
| 13.09.2024 | 28,12 | 28,49 | 28,02 | 28,21 | 0,21% | - |
| 12.09.2024 | 28,24 | 28,35 | 27,99 | 28,15 | -0,27% | - |
| 11.09.2024 | 27,99 | 28,37 | 27,99 | 28,23 | 0,89% | - |
| 10.09.2024 | 28,01 | 28,15 | 27,78 | 27,98 | 0,30% | - |
| 09.09.2024 | 27,94 | 28,17 | 27,70 | 27,89 | -0,50% | - |
| 06.09.2024 | 28,08 | 28,10 | 27,72 | 28,03 | -0,25% | - |
| 05.09.2024 | 27,51 | 28,12 | 27,45 | 28,10 | 2,03% | - |
| 04.09.2024 | 27,65 | 27,77 | 27,46 | 27,54 | -0,65% | - |
| 03.09.2024 | 27,30 | 27,75 | 27,27 | 27,72 | 0,97% | - |
| 02.09.2024 | 27,30 | 27,58 | 27,29 | 27,46 | 0,48% | - |
| 30.08.2024 | 27,20 | 27,49 | 27,19 | 27,33 | 1,35% | - |
| 29.08.2024 | 26,99 | 27,33 | 26,85 | 26,96 | -0,61% | - |
| 28.08.2024 | 26,87 | 27,14 | 26,73 | 27,13 | 1,12% | 800,00 |
| 27.08.2024 | 26,52 | 26,97 | 26,50 | 26,83 | 0,68% | - |
| 26.08.2024 | 26,41 | 26,65 | 26,25 | 26,65 | 0,40% | - |
| 23.08.2024 | 26,65 | 26,66 | 26,32 | 26,54 | -0,24% | - |
| 22.08.2024 | 26,07 | 26,65 | 26,06 | 26,61 | 1,97% | - |
| 21.08.2024 | 26,20 | 26,30 | 26,06 | 26,09 | -0,21% | - |
| 20.08.2024 | 26,01 | 26,29 | 25,87 | 26,15 | 0,54% | - |
| 19.08.2024 | 25,90 | 26,17 | 25,78 | 26,01 | 0,83% | - |
| 16.08.2024 | 25,57 | 25,93 | 25,56 | 25,79 | -0,14% | - |
| 15.08.2024 | 25,73 | 25,89 | 25,67 | 25,83 | 0,56% | - |
| 14.08.2024 | 25,57 | 25,91 | 25,57 | 25,68 | 0,39% | - |
| 13.08.2024 | 25,73 | 25,96 | 25,56 | 25,58 | -0,41% | - |