26,340€
-0,15%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |