23,050€
0,88%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,00 | 23,25 | 22,70 | 23,08 | 0,00% | - |
| 14.10.2025 | 22,78 | 23,28 | 22,78 | 23,08 | 1,43% | - |
| 13.10.2025 | 22,88 | 22,98 | 22,70 | 22,75 | -0,66% | - |
| 10.10.2025 | 22,78 | 23,08 | 22,78 | 22,90 | 1,33% | - |
| 09.10.2025 | 22,58 | 22,93 | 22,50 | 22,60 | 0,11% | - |
| 08.10.2025 | 22,55 | 22,68 | 22,38 | 22,58 | 0,56% | - |
| 07.10.2025 | 22,53 | 22,70 | 22,45 | 22,45 | -0,33% | - |
| 06.10.2025 | 22,53 | 22,73 | 22,28 | 22,53 | -0,11% | - |
| 03.10.2025 | 22,48 | 22,60 | 22,40 | 22,55 | 0,33% | - |
| 02.10.2025 | 22,43 | 22,68 | 22,28 | 22,48 | 1,01% | - |
| 01.10.2025 | 22,23 | 22,50 | 22,23 | 22,25 | 0,68% | - |
| 30.09.2025 | 22,03 | 22,30 | 21,95 | 22,10 | 0,11% | - |
| 29.09.2025 | 22,10 | 22,25 | 22,00 | 22,08 | 0,11% | - |
| 26.09.2025 | 21,93 | 22,13 | 21,83 | 22,05 | 0,80% | - |
| 25.09.2025 | 21,83 | 22,03 | 21,80 | 21,88 | 0,23% | - |
| 24.09.2025 | 21,85 | 21,95 | 21,65 | 21,83 | -0,23% | - |
| 23.09.2025 | 21,73 | 22,00 | 21,43 | 21,88 | 0,46% | - |
| 22.09.2025 | 21,95 | 22,08 | 21,70 | 21,78 | -1,25% | - |
| 19.09.2025 | 22,18 | 22,33 | 22,00 | 22,05 | -0,79% | - |
| 18.09.2025 | 22,58 | 22,58 | 22,05 | 22,23 | -1,77% | - |
| 17.09.2025 | 22,53 | 22,70 | 22,53 | 22,63 | 0,22% | - |
| 16.09.2025 | 22,78 | 22,88 | 22,53 | 22,58 | -0,88% | - |
| 15.09.2025 | 23,08 | 23,20 | 22,78 | 22,78 | -1,51% | - |
| 12.09.2025 | 23,28 | 23,40 | 23,03 | 23,13 | -0,54% | - |
| 11.09.2025 | 23,33 | 23,50 | 23,23 | 23,25 | -0,85% | - |
| 10.09.2025 | 23,48 | 23,63 | 23,38 | 23,45 | 0,00% | - |
| 09.09.2025 | 23,40 | 23,60 | 23,33 | 23,45 | -0,11% | - |
| 08.09.2025 | 23,43 | 23,53 | 23,20 | 23,48 | 0,43% | - |
| 05.09.2025 | 23,23 | 23,50 | 23,13 | 23,38 | 0,86% | - |
| 04.09.2025 | 23,13 | 23,30 | 23,08 | 23,18 | 0,43% | - |
| 03.09.2025 | 23,03 | 23,15 | 22,90 | 23,08 | 0,00% | - |
| 02.09.2025 | 23,20 | 23,48 | 23,03 | 23,08 | -0,65% | - |
| 01.09.2025 | 23,15 | 23,35 | 23,13 | 23,23 | 0,22% | - |
| 29.08.2025 | 23,05 | 23,25 | 22,93 | 23,18 | 0,43% | - |
| 28.08.2025 | 23,13 | 23,23 | 22,98 | 23,08 | -0,22% | - |
| 27.08.2025 | 22,83 | 23,13 | 22,73 | 23,13 | 1,31% | - |
| 26.08.2025 | 23,18 | 23,25 | 22,75 | 22,83 | -1,51% | - |
| 25.08.2025 | 22,93 | 23,33 | 22,88 | 23,18 | 1,09% | - |
| 22.08.2025 | 22,80 | 22,98 | 22,75 | 22,93 | 0,66% | - |
| 21.08.2025 | 22,85 | 23,18 | 22,65 | 22,78 | -0,22% | - |
| 20.08.2025 | 22,58 | 22,90 | 22,53 | 22,83 | 1,11% | - |
| 19.08.2025 | 22,40 | 22,60 | 22,40 | 22,58 | 0,67% | - |
| 18.08.2025 | 22,18 | 22,45 | 22,13 | 22,43 | 1,13% | - |
| 15.08.2025 | 22,08 | 22,23 | 22,05 | 22,18 | 0,45% | - |
| 14.08.2025 | 22,03 | 22,30 | 21,90 | 22,08 | 0,23% | - |
| 13.08.2025 | 21,90 | 22,08 | 21,85 | 22,03 | 0,46% | - |
| 12.08.2025 | 21,90 | 22,28 | 21,83 | 21,93 | 0,00% | - |
| 11.08.2025 | 21,93 | 22,08 | 21,88 | 21,93 | 0,00% | - |
| 08.08.2025 | 21,93 | 22,10 | 21,83 | 21,93 | 0,00% | - |
| 07.08.2025 | 21,78 | 21,93 | 21,75 | 21,93 | 0,69% | - |
| 06.08.2025 | 21,70 | 21,88 | 21,63 | 21,78 | 0,23% | - |
| 05.08.2025 | 21,55 | 21,78 | 21,53 | 21,73 | 0,70% | - |
| 04.08.2025 | 21,58 | 21,85 | 21,43 | 21,58 | 0,23% | - |
| 01.08.2025 | 21,63 | 21,63 | 21,33 | 21,53 | -0,46% | - |
| 31.07.2025 | 21,88 | 21,93 | 21,58 | 21,63 | -0,92% | - |
| 30.07.2025 | 22,03 | 22,13 | 21,78 | 21,83 | -0,91% | - |
| 29.07.2025 | 21,98 | 22,10 | 21,83 | 22,03 | 0,23% | - |
| 28.07.2025 | 21,93 | 22,25 | 21,85 | 21,98 | 0,00% | - |
| 25.07.2025 | 21,95 | 22,05 | 21,75 | 21,98 | 0,23% | - |
| 24.07.2025 | 22,13 | 22,28 | 21,93 | 21,93 | -0,90% | - |
| 23.07.2025 | 22,13 | 22,38 | 22,05 | 22,13 | 0,45% | - |
| 22.07.2025 | 21,73 | 22,08 | 21,68 | 22,03 | 1,15% | - |
| 21.07.2025 | 21,83 | 21,98 | 21,65 | 21,78 | -0,23% | 2.000,00 |
| 18.07.2025 | 21,98 | 22,25 | 21,78 | 21,83 | -0,57% | - |
| 17.07.2025 | 22,93 | 22,93 | 21,70 | 21,95 | -4,46% | 600,00 |
| 16.07.2025 | 23,05 | 23,23 | 22,83 | 22,98 | -0,86% | - |
| 15.07.2025 | 23,33 | 23,53 | 22,95 | 23,18 | -1,49% | - |
| 14.07.2025 | 23,43 | 23,60 | 23,33 | 23,53 | 0,21% | - |
| 11.07.2025 | 24,03 | 24,08 | 23,48 | 23,48 | -2,19% | - |
| 10.07.2025 | 23,68 | 24,03 | 23,68 | 24,00 | 1,37% | - |
| 09.07.2025 | 23,70 | 23,83 | 23,55 | 23,68 | -0,21% | - |
| 08.07.2025 | 23,68 | 23,73 | 23,48 | 23,73 | 0,42% | - |
| 07.07.2025 | 23,88 | 23,93 | 23,58 | 23,63 | -0,63% | - |
| 04.07.2025 | 23,78 | 24,20 | 23,68 | 23,78 | 0,21% | - |
| 03.07.2025 | 23,55 | 23,88 | 23,55 | 23,73 | 0,21% | - |
| 02.07.2025 | 23,88 | 23,95 | 23,63 | 23,68 | -0,63% | - |
| 01.07.2025 | 23,55 | 23,83 | 23,48 | 23,83 | 1,28% | - |
| 30.06.2025 | 23,48 | 23,65 | 23,38 | 23,53 | 0,21% | - |
| 27.06.2025 | 23,03 | 23,48 | 23,03 | 23,48 | 1,73% | - |
| 26.06.2025 | 23,20 | 23,48 | 23,00 | 23,08 | -1,07% | - |
| 25.06.2025 | 23,58 | 23,70 | 23,28 | 23,33 | -1,27% | - |
| 24.06.2025 | 23,40 | 23,83 | 23,38 | 23,63 | 0,85% | - |
| 23.06.2025 | 23,43 | 23,58 | 23,20 | 23,43 | -0,21% | - |
| 20.06.2025 | 23,63 | 23,63 | 23,38 | 23,48 | -0,21% | - |
| 19.06.2025 | 23,58 | 23,98 | 23,53 | 23,53 | -0,63% | - |
| 18.06.2025 | 23,78 | 24,05 | 23,53 | 23,68 | -0,42% | - |
| 17.06.2025 | 23,98 | 23,98 | 23,68 | 23,78 | -0,83% | - |
| 16.06.2025 | 24,08 | 24,10 | 23,75 | 23,98 | -0,42% | - |
| 13.06.2025 | 24,55 | 24,63 | 24,00 | 24,08 | -2,43% | - |
| 12.06.2025 | 24,60 | 24,75 | 24,43 | 24,68 | 0,41% | - |
| 11.06.2025 | 24,88 | 24,90 | 24,55 | 24,58 | -1,21% | - |
| 10.06.2025 | 24,78 | 24,98 | 24,70 | 24,88 | 0,20% | - |
| 09.06.2025 | 25,03 | 25,23 | 24,78 | 24,83 | -0,80% | - |
| 06.06.2025 | 25,03 | 25,08 | 25,03 | 25,03 | -0,20% | - |
| 05.06.2025 | 25,18 | 25,30 | 24,98 | 25,08 | -0,59% | - |
| 04.06.2025 | 25,13 | 25,38 | 25,03 | 25,23 | 0,60% | - |
| 03.06.2025 | 25,50 | 25,58 | 24,93 | 25,08 | -1,76% | - |
| 02.06.2025 | 25,68 | 25,88 | 25,43 | 25,53 | -0,78% | - |
| 30.05.2025 | 25,85 | 26,18 | 25,68 | 25,73 | -0,58% | - |
| 29.05.2025 | 25,93 | 26,00 | 25,78 | 25,88 | -0,10% | - |