22,390€
1,63%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 22,20 | 22,54 | 22,18 | 22,39 | 1,63% | - |
30.09.2025 | 22,14 | 22,40 | 21,96 | 22,03 | 0,69% | - |
29.09.2025 | 22,01 | 22,21 | 21,88 | 21,88 | 0,27% | - |
26.09.2025 | 22,03 | 22,07 | 21,80 | 21,82 | 0,69% | - |
25.09.2025 | 21,86 | 22,01 | 21,67 | 21,67 | -0,73% | - |
24.09.2025 | 21,96 | 21,96 | 21,68 | 21,83 | 0,37% | - |
23.09.2025 | 21,60 | 21,99 | 21,41 | 21,75 | 1,30% | - |
22.09.2025 | 21,95 | 22,16 | 21,47 | 21,47 | -2,81% | - |
19.09.2025 | 22,28 | 22,29 | 21,92 | 22,09 | -0,59% | - |
18.09.2025 | 22,50 | 22,57 | 22,07 | 22,22 | -1,22% | - |
17.09.2025 | 22,48 | 22,71 | 22,47 | 22,50 | -0,73% | - |
16.09.2025 | 22,80 | 22,87 | 22,43 | 22,66 | 0,31% | - |
15.09.2025 | 23,01 | 23,18 | 22,59 | 22,59 | -1,87% | - |
12.09.2025 | 23,28 | 23,29 | 22,94 | 23,02 | -1,07% | - |
11.09.2025 | 23,42 | 23,49 | 23,15 | 23,27 | -0,30% | - |
10.09.2025 | 23,61 | 23,62 | 23,27 | 23,34 | 0,43% | - |
09.09.2025 | 23,50 | 23,59 | 23,24 | 23,24 | -1,13% | - |
08.09.2025 | 23,32 | 23,54 | 23,22 | 23,51 | 1,71% | - |
05.09.2025 | 23,11 | 23,50 | 23,11 | 23,11 | 0,06% | - |
04.09.2025 | 23,24 | 23,32 | 22,98 | 23,10 | 0,15% | - |
03.09.2025 | 22,96 | 23,24 | 22,93 | 23,06 | 1,05% | - |
02.09.2025 | 23,28 | 23,33 | 22,82 | 22,82 | -1,64% | - |
01.09.2025 | 23,27 | 23,34 | 23,14 | 23,20 | 0,52% | - |
29.08.2025 | 23,11 | 23,26 | 22,96 | 23,08 | -0,15% | - |
28.08.2025 | 23,02 | 23,22 | 23,00 | 23,12 | 1,07% | - |
27.08.2025 | 22,90 | 23,21 | 22,72 | 22,87 | 0,62% | - |
26.08.2025 | 23,23 | 23,23 | 22,68 | 22,73 | -2,22% | - |
25.08.2025 | 23,05 | 23,28 | 22,86 | 23,25 | 1,13% | - |
22.08.2025 | 22,86 | 23,05 | 22,76 | 22,99 | 0,48% | - |
21.08.2025 | 22,80 | 22,89 | 22,65 | 22,88 | 0,26% | - |
20.08.2025 | 22,61 | 22,95 | 22,55 | 22,82 | 0,80% | - |
19.08.2025 | 22,40 | 22,67 | 22,40 | 22,64 | 1,14% | - |
18.08.2025 | 22,04 | 22,43 | 22,01 | 22,38 | 1,59% | - |
15.08.2025 | 22,01 | 22,23 | 22,01 | 22,03 | 0,14% | - |
14.08.2025 | 22,16 | 22,17 | 21,93 | 22,00 | 0,14% | - |
13.08.2025 | 21,80 | 22,17 | 21,79 | 21,97 | 0,78% | - |
12.08.2025 | 21,85 | 22,07 | 21,78 | 21,80 | -0,11% | - |
11.08.2025 | 22,00 | 22,08 | 21,81 | 21,83 | 0,14% | - |
08.08.2025 | 21,80 | 22,11 | 21,78 | 21,80 | -0,07% | - |
07.08.2025 | 21,70 | 22,03 | 21,67 | 21,81 | 0,16% | - |
06.08.2025 | 21,67 | 21,88 | 21,64 | 21,78 | 0,72% | 99,00 |
05.08.2025 | 21,50 | 21,84 | 21,48 | 21,62 | 0,72% | - |
04.08.2025 | 21,49 | 21,65 | 21,44 | 21,47 | 0,21% | - |
01.08.2025 | 21,67 | 21,68 | 21,34 | 21,42 | -0,99% | - |
31.07.2025 | 21,75 | 21,90 | 21,51 | 21,64 | -0,41% | 100,00 |
30.07.2025 | 22,06 | 22,12 | 21,72 | 21,73 | -1,45% | - |
29.07.2025 | 21,89 | 22,08 | 21,85 | 22,05 | 0,85% | - |
28.07.2025 | 21,88 | 22,26 | 21,84 | 21,86 | -0,68% | - |
25.07.2025 | 22,06 | 22,07 | 21,76 | 22,01 | 0,80% | - |
24.07.2025 | 22,12 | 22,27 | 21,83 | 21,84 | -1,33% | - |
23.07.2025 | 22,09 | 22,40 | 22,04 | 22,13 | 0,77% | - |
22.07.2025 | 21,73 | 22,13 | 21,68 | 21,96 | 0,99% | - |
21.07.2025 | 21,91 | 21,95 | 21,67 | 21,75 | -0,71% | - |
18.07.2025 | 21,89 | 22,25 | 21,70 | 21,90 | 0,00% | - |
17.07.2025 | 22,88 | 22,89 | 21,71 | 21,90 | -4,30% | 300,00 |
16.07.2025 | 23,28 | 23,29 | 22,79 | 22,89 | -1,82% | - |
15.07.2025 | 23,38 | 23,40 | 22,97 | 23,31 | -0,32% | - |
14.07.2025 | 23,49 | 23,62 | 23,36 | 23,39 | 0,04% | 400,00 |
11.07.2025 | 24,12 | 24,13 | 23,37 | 23,38 | -2,20% | - |
10.07.2025 | 23,59 | 24,01 | 23,59 | 23,90 | 1,19% | - |
09.07.2025 | 23,60 | 23,83 | 23,57 | 23,62 | 0,00% | - |
08.07.2025 | 23,56 | 23,80 | 23,49 | 23,62 | -0,65% | - |
07.07.2025 | 23,75 | 23,90 | 23,54 | 23,78 | -0,67% | - |
04.07.2025 | 23,82 | 23,95 | 23,69 | 23,94 | 1,38% | - |
03.07.2025 | 23,68 | 23,89 | 23,57 | 23,61 | 0,13% | - |
02.07.2025 | 23,78 | 23,92 | 23,53 | 23,58 | -0,67% | - |
01.07.2025 | 23,43 | 23,91 | 23,43 | 23,74 | 1,32% | - |
30.06.2025 | 23,36 | 23,63 | 23,36 | 23,43 | 0,36% | - |
27.06.2025 | 22,98 | 23,55 | 22,97 | 23,35 | 1,57% | - |
26.06.2025 | 23,31 | 23,44 | 22,92 | 22,99 | -1,42% | - |
25.06.2025 | 23,69 | 23,71 | 23,20 | 23,32 | -1,56% | - |
24.06.2025 | 23,38 | 23,81 | 23,38 | 23,69 | 1,72% | - |
23.06.2025 | 23,38 | 23,57 | 23,23 | 23,29 | -1,40% | - |
20.06.2025 | 23,53 | 23,89 | 23,45 | 23,62 | 0,60% | - |
19.06.2025 | 23,69 | 23,78 | 23,41 | 23,48 | -1,28% | - |
18.06.2025 | 23,79 | 23,93 | 23,52 | 23,78 | -0,34% | - |
17.06.2025 | 24,06 | 24,09 | 23,67 | 23,86 | -0,93% | - |
16.06.2025 | 24,04 | 24,10 | 23,77 | 24,09 | 0,15% | - |
13.06.2025 | 24,56 | 24,59 | 23,91 | 24,05 | -2,02% | - |
12.06.2025 | 24,67 | 24,76 | 24,46 | 24,55 | -0,71% | - |
11.06.2025 | 24,92 | 24,93 | 24,48 | 24,72 | -0,88% | 800,00 |
10.06.2025 | 24,90 | 25,00 | 24,71 | 24,94 | 0,24% | - |
09.06.2025 | 24,94 | 25,21 | 24,68 | 24,88 | -0,18% | - |
06.06.2025 | 25,17 | 25,20 | 24,91 | 24,93 | -0,87% | - |
05.06.2025 | 25,21 | 25,34 | 25,00 | 25,15 | -0,77% | - |
04.06.2025 | 25,01 | 25,37 | 24,99 | 25,34 | 1,44% | - |
03.06.2025 | 25,63 | 25,63 | 24,95 | 24,98 | -1,71% | - |
02.06.2025 | 25,75 | 25,91 | 25,39 | 25,42 | -0,97% | - |
30.05.2025 | 25,95 | 26,16 | 25,59 | 25,67 | -1,14% | - |
29.05.2025 | 25,99 | 26,00 | 25,92 | 25,96 | 0,14% | - |
28.05.2025 | 26,14 | 26,16 | 25,77 | 25,93 | 0,02% | - |
27.05.2025 | 26,07 | 26,36 | 25,88 | 25,92 | -0,82% | - |
26.05.2025 | 25,98 | 26,28 | 25,97 | 26,14 | 1,02% | - |
23.05.2025 | 25,70 | 26,13 | 25,69 | 25,87 | -0,42% | - |
22.05.2025 | 26,33 | 26,36 | 25,72 | 25,98 | -1,24% | - |
21.05.2025 | 26,06 | 26,41 | 25,86 | 26,31 | 1,92% | - |
20.05.2025 | 25,39 | 26,05 | 25,39 | 25,81 | 1,47% | - |
19.05.2025 | 25,16 | 25,52 | 25,12 | 25,44 | 0,79% | - |
16.05.2025 | 25,22 | 25,69 | 25,18 | 25,24 | 0,06% | - |
15.05.2025 | 24,89 | 25,41 | 24,77 | 25,22 | 1,14% | - |