24,875€
1,02%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,65 | 24,90 | 24,43 | 24,90 | 1,12% | - |
| 29.01.2025 | 24,53 | 24,75 | 24,25 | 24,63 | 0,51% | - |
| 28.01.2025 | 24,58 | 24,85 | 24,38 | 24,50 | -0,71% | - |
| 27.01.2025 | 24,30 | 24,68 | 24,03 | 24,68 | 1,44% | - |
| 24.01.2025 | 24,40 | 24,48 | 24,03 | 24,33 | 0,00% | - |
| 23.01.2025 | 26,05 | 26,05 | 23,98 | 24,33 | -6,53% | - |
| 22.01.2025 | 26,40 | 26,50 | 25,90 | 26,03 | -1,51% | - |
| 21.01.2025 | 26,03 | 26,43 | 26,03 | 26,43 | 1,34% | - |
| 20.01.2025 | 26,13 | 26,30 | 26,03 | 26,08 | -0,19% | - |
| 17.01.2025 | 25,68 | 26,28 | 25,65 | 26,13 | 1,55% | - |
| 16.01.2025 | 25,45 | 25,78 | 25,35 | 25,73 | 0,98% | - |
| 15.01.2025 | 25,43 | 25,55 | 25,23 | 25,48 | 0,39% | - |
| 14.01.2025 | 25,33 | 25,70 | 25,23 | 25,38 | 0,30% | - |
| 13.01.2025 | 25,43 | 26,53 | 25,18 | 25,30 | -0,69% | - |
| 10.01.2025 | 25,88 | 25,90 | 25,38 | 25,48 | -1,55% | - |
| 09.01.2025 | 25,95 | 26,08 | 25,65 | 25,88 | -0,38% | - |
| 08.01.2025 | 25,68 | 26,03 | 25,53 | 25,98 | 1,56% | - |
| 07.01.2025 | 25,83 | 26,28 | 25,38 | 25,58 | -1,45% | - |
| 06.01.2025 | 25,93 | 25,95 | 25,83 | 25,95 | 0,29% | 246,00 |
| 03.01.2025 | 25,88 | 26,08 | 25,78 | 25,88 | 0,19% | - |
| 02.01.2025 | 25,73 | 25,98 | 25,63 | 25,83 | 0,10% | - |
| 30.12.2024 | 25,80 | 25,90 | 25,73 | 25,80 | -0,10% | - |
| 27.12.2024 | 25,40 | 25,88 | 25,38 | 25,83 | 1,18% | - |
| 23.12.2024 | 25,53 | 26,28 | 25,23 | 25,53 | -0,20% | - |
| 20.12.2024 | 25,75 | 25,78 | 25,28 | 25,58 | -0,58% | - |
| 19.12.2024 | 25,55 | 25,85 | 25,38 | 25,73 | 0,68% | - |
| 18.12.2024 | 25,83 | 25,93 | 25,48 | 25,55 | -1,26% | - |
| 17.12.2024 | 26,03 | 26,20 | 25,58 | 25,88 | -0,77% | - |
| 16.12.2024 | 25,78 | 26,20 | 25,73 | 26,08 | 0,97% | - |
| 13.12.2024 | 25,80 | 25,93 | 25,65 | 25,83 | 0,00% | - |
| 12.12.2024 | 25,88 | 26,08 | 25,63 | 25,83 | -0,39% | - |
| 11.12.2024 | 26,28 | 26,73 | 25,78 | 25,93 | -1,33% | - |
| 10.12.2024 | 26,28 | 26,48 | 26,15 | 26,28 | 0,00% | - |
| 09.12.2024 | 26,53 | 26,73 | 26,15 | 26,28 | -1,13% | - |
| 06.12.2024 | 26,78 | 27,08 | 26,58 | 26,58 | -0,56% | - |
| 05.12.2024 | 26,65 | 26,83 | 26,48 | 26,73 | 0,85% | - |
| 04.12.2024 | 26,33 | 26,63 | 26,23 | 26,50 | 0,47% | - |
| 03.12.2024 | 26,43 | 26,78 | 26,28 | 26,38 | -0,19% | - |
| 02.12.2024 | 26,10 | 26,48 | 25,93 | 26,43 | 1,34% | - |
| 29.11.2024 | 26,40 | 26,45 | 25,80 | 26,08 | -1,32% | - |
| 28.11.2024 | 26,40 | 26,63 | 26,10 | 26,43 | -0,19% | - |
| 27.11.2024 | 26,13 | 26,73 | 26,13 | 26,48 | 1,34% | - |
| 26.11.2024 | 26,20 | 26,28 | 25,98 | 26,13 | -0,48% | - |
| 25.11.2024 | 26,28 | 26,43 | 26,03 | 26,25 | -0,28% | - |
| 22.11.2024 | 25,88 | 26,33 | 25,78 | 26,33 | 1,74% | - |
| 21.11.2024 | 25,68 | 25,88 | 25,50 | 25,88 | 0,58% | - |
| 20.11.2024 | 25,58 | 25,85 | 25,45 | 25,73 | 0,39% | - |
| 19.11.2024 | 25,68 | 25,80 | 25,30 | 25,63 | 0,00% | - |
| 18.11.2024 | 25,63 | 25,73 | 25,45 | 25,63 | 0,00% | - |
| 15.11.2024 | 25,58 | 26,18 | 25,40 | 25,63 | -0,19% | - |
| 14.11.2024 | 25,53 | 25,95 | 25,30 | 25,68 | 0,59% | - |
| 13.11.2024 | 25,73 | 25,85 | 25,33 | 25,53 | -0,97% | - |
| 12.11.2024 | 25,75 | 25,88 | 25,33 | 25,78 | 0,19% | - |
| 11.11.2024 | 25,43 | 26,38 | 25,40 | 25,73 | 1,18% | - |
| 08.11.2024 | 25,48 | 25,63 | 25,38 | 25,43 | -0,20% | - |
| 07.11.2024 | 25,23 | 25,78 | 25,18 | 25,48 | 1,19% | - |
| 06.11.2024 | 25,98 | 26,18 | 25,18 | 25,18 | -2,71% | - |
| 05.11.2024 | 25,93 | 26,08 | 25,83 | 25,88 | -0,19% | - |
| 04.11.2024 | 25,93 | 26,18 | 25,88 | 25,93 | 0,00% | - |
| 01.11.2024 | 25,88 | 26,20 | 25,83 | 25,93 | 0,19% | - |
| 31.10.2024 | 26,15 | 26,20 | 25,55 | 25,88 | -1,15% | - |
| 30.10.2024 | 26,55 | 26,55 | 26,08 | 26,18 | -1,32% | - |
| 29.10.2024 | 27,10 | 27,38 | 26,43 | 26,53 | -2,21% | - |
| 28.10.2024 | 26,50 | 27,20 | 26,48 | 27,13 | 2,46% | 780,00 |
| 25.10.2024 | 26,65 | 26,93 | 26,23 | 26,48 | -1,12% | - |
| 24.10.2024 | 26,93 | 27,75 | 26,73 | 26,78 | -0,37% | - |
| 23.10.2024 | 26,98 | 27,20 | 26,83 | 26,88 | -0,37% | - |
| 22.10.2024 | 27,15 | 27,18 | 26,58 | 26,98 | -0,64% | - |
| 21.10.2024 | 27,43 | 27,45 | 27,08 | 27,15 | -1,00% | - |
| 18.10.2024 | 27,45 | 27,55 | 27,28 | 27,43 | -0,09% | - |
| 17.10.2024 | 27,55 | 27,88 | 27,35 | 27,45 | -1,08% | - |
| 16.10.2024 | 27,98 | 27,98 | 27,58 | 27,75 | -0,80% | - |
| 15.10.2024 | 27,60 | 28,20 | 27,58 | 27,98 | 1,45% | - |
| 14.10.2024 | 27,48 | 27,63 | 27,33 | 27,58 | 0,36% | - |
| 11.10.2024 | 27,30 | 27,55 | 27,18 | 27,48 | 0,73% | - |
| 10.10.2024 | 27,50 | 27,73 | 27,15 | 27,28 | -0,73% | - |
| 09.10.2024 | 27,28 | 27,55 | 27,20 | 27,48 | 0,73% | - |
| 08.10.2024 | 27,13 | 27,55 | 26,93 | 27,28 | 0,18% | - |
| 07.10.2024 | 27,15 | 27,33 | 27,00 | 27,23 | 0,46% | - |
| 04.10.2024 | 27,18 | 27,38 | 26,98 | 27,10 | -0,09% | - |
| 03.10.2024 | 27,35 | 27,65 | 27,10 | 27,13 | -0,91% | - |
| 02.10.2024 | 27,58 | 27,70 | 27,33 | 27,38 | -0,73% | - |
| 01.10.2024 | 28,00 | 28,18 | 27,48 | 27,58 | -1,69% | 680,00 |
| 30.09.2024 | 27,78 | 28,13 | 27,60 | 28,05 | 1,08% | - |
| 27.09.2024 | 27,38 | 27,88 | 27,35 | 27,75 | 1,09% | - |
| 26.09.2024 | 27,98 | 27,98 | 27,18 | 27,45 | -1,35% | - |
| 25.09.2024 | 27,80 | 28,00 | 27,68 | 27,83 | -0,18% | - |
| 24.09.2024 | 27,68 | 27,95 | 27,50 | 27,88 | 0,72% | - |
| 23.09.2024 | 27,83 | 27,93 | 27,30 | 27,68 | -0,36% | - |
| 20.09.2024 | 27,93 | 27,93 | 27,48 | 27,78 | -0,54% | - |
| 19.09.2024 | 27,95 | 28,33 | 27,88 | 27,93 | 0,00% | - |
| 18.09.2024 | 28,23 | 28,40 | 27,90 | 27,93 | -1,06% | - |
| 17.09.2024 | 28,65 | 28,80 | 28,05 | 28,23 | -1,57% | 2.560,00 |
| 16.09.2024 | 28,40 | 28,75 | 28,33 | 28,68 | 1,15% | 390,00 |
| 13.09.2024 | 28,18 | 28,48 | 27,98 | 28,35 | 0,80% | - |
| 12.09.2024 | 28,23 | 28,38 | 28,03 | 28,13 | -0,62% | - |
| 11.09.2024 | 27,98 | 28,40 | 27,90 | 28,30 | 1,34% | - |
| 10.09.2024 | 28,05 | 28,18 | 27,83 | 27,93 | -0,45% | 105,00 |
| 09.09.2024 | 27,93 | 28,10 | 27,68 | 28,05 | 0,18% | - |
| 06.09.2024 | 27,80 | 28,13 | 27,73 | 28,00 | 0,27% | 75,00 |