24,925€
0,10%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,93 | 24,98 | 24,73 | 24,88 | -0,20% | - |
| 20.10.2026 | 24,63 | 24,98 | 24,63 | 24,93 | 1,12% | - |
| 19.10.2026 | 24,88 | 24,93 | 24,65 | 24,65 | -0,30% | - |
| 16.10.2026 | 24,83 | 24,93 | 24,53 | 24,73 | -0,20% | - |
| 15.10.2026 | 23,73 | 24,78 | 23,68 | 24,78 | 3,99% | - |
| 14.10.2026 | 23,83 | 24,08 | 23,78 | 23,83 | -0,21% | - |
| 13.10.2026 | 23,63 | 24,03 | 23,53 | 23,88 | 1,06% | - |
| 12.10.2026 | 23,48 | 23,73 | 23,43 | 23,63 | 0,75% | - |
| 09.10.2026 | 23,48 | 23,78 | 23,43 | 23,45 | 0,32% | - |
| 08.10.2026 | 23,43 | 23,53 | 23,18 | 23,38 | -0,64% | - |
| 07.10.2026 | 22,93 | 23,53 | 22,88 | 23,53 | 2,51% | - |
| 06.10.2026 | 22,78 | 23,08 | 22,78 | 22,95 | 0,77% | - |
| 05.10.2026 | 22,78 | 22,98 | 22,68 | 22,78 | -0,44% | - |
| 02.10.2026 | 22,73 | 22,88 | 22,63 | 22,88 | 0,88% | - |
| 01.10.2026 | 22,88 | 22,93 | 22,53 | 22,68 | -0,66% | - |
| 30.09.2026 | 23,03 | 23,13 | 22,83 | 22,83 | -0,44% | - |
| 29.09.2026 | 23,03 | 23,03 | 22,65 | 22,93 | -0,65% | - |
| 28.09.2026 | 22,98 | 23,23 | 22,73 | 23,08 | -0,43% | - |
| 25.09.2026 | 23,08 | 23,18 | 22,83 | 23,18 | 0,22% | - |
| 24.09.2026 | 23,18 | 23,43 | 22,98 | 23,13 | -0,86% | - |
| 23.09.2026 | 23,73 | 23,78 | 23,18 | 23,33 | -1,69% | - |
| 22.09.2026 | 23,28 | 23,93 | 23,28 | 23,73 | 1,71% | - |
| 21.09.2026 | 23,23 | 23,38 | 23,08 | 23,33 | 1,08% | - |
| 18.09.2026 | 23,38 | 23,43 | 23,03 | 23,08 | -1,28% | - |
| 17.09.2026 | 23,48 | 23,63 | 23,33 | 23,38 | 0,00% | - |
| 16.09.2026 | 23,43 | 23,48 | 23,18 | 23,38 | 0,32% | - |
| 15.09.2026 | 23,68 | 23,68 | 23,23 | 23,30 | -1,79% | - |
| 14.09.2026 | 23,23 | 23,78 | 23,18 | 23,73 | 1,71% | - |
| 11.09.2026 | 23,53 | 23,60 | 23,18 | 23,33 | -0,43% | - |
| 10.09.2026 | 23,58 | 23,68 | 23,38 | 23,43 | -0,21% | - |
| 09.09.2026 | 24,03 | 24,08 | 23,48 | 23,48 | -2,29% | - |
| 08.09.2026 | 24,08 | 24,23 | 24,03 | 24,03 | -0,31% | - |
| 07.09.2026 | 24,43 | 24,43 | 24,08 | 24,10 | -1,53% | - |
| 04.09.2026 | 24,58 | 24,65 | 24,33 | 24,48 | -0,41% | - |
| 03.09.2026 | 24,15 | 24,63 | 24,15 | 24,58 | -0,41% | - |
| 02.09.2026 | 24,98 | 25,08 | 24,48 | 24,68 | -1,20% | - |
| 01.09.2026 | 25,23 | 25,43 | 24,98 | 24,98 | -0,60% | - |
| 31.08.2026 | 25,13 | 25,33 | 25,08 | 25,13 | 0,00% | - |
| 28.08.2026 | 25,33 | 25,38 | 25,08 | 25,13 | -0,59% | - |
| 27.08.2026 | 25,38 | 25,38 | 24,93 | 25,28 | 0,20% | - |
| 26.08.2026 | 25,43 | 25,48 | 25,18 | 25,23 | -0,79% | - |
| 25.08.2026 | 25,48 | 25,58 | 25,33 | 25,43 | 0,00% | - |
| 24.08.2026 | 24,78 | 25,53 | 24,78 | 25,43 | 2,52% | - |
| 21.08.2026 | 24,73 | 24,88 | 24,58 | 24,80 | 0,81% | - |
| 20.08.2026 | 24,48 | 24,68 | 24,48 | 24,60 | 0,51% | - |
| 19.08.2026 | 24,53 | 24,63 | 24,33 | 24,48 | -0,41% | - |
| 18.08.2026 | 24,33 | 24,63 | 24,28 | 24,58 | 0,61% | - |
| 17.08.2026 | 25,28 | 25,28 | 24,38 | 24,43 | -3,17% | - |
| 14.08.2026 | 25,28 | 25,28 | 25,03 | 25,23 | -0,20% | - |
| 13.08.2026 | 25,23 | 25,30 | 24,95 | 25,28 | 0,40% | - |
| 12.08.2026 | 25,38 | 25,38 | 25,03 | 25,18 | -0,69% | - |
| 11.08.2026 | 25,63 | 25,85 | 25,28 | 25,35 | -1,07% | - |
| 10.08.2026 | 25,73 | 25,80 | 25,45 | 25,63 | -0,49% | - |
| 07.08.2026 | 25,73 | 25,93 | 25,63 | 25,75 | 0,10% | - |
| 06.08.2026 | 25,88 | 26,13 | 25,68 | 25,73 | -0,39% | - |
| 05.08.2026 | 25,28 | 25,83 | 25,23 | 25,83 | 2,38% | - |
| 04.08.2026 | 25,18 | 25,30 | 24,95 | 25,23 | 0,40% | - |
| 03.08.2026 | 25,58 | 25,58 | 25,03 | 25,13 | -0,99% | - |
| 31.07.2026 | 25,48 | 25,53 | 25,10 | 25,38 | 0,00% | - |
| 30.07.2026 | 25,33 | 25,60 | 25,18 | 25,38 | 0,40% | - |
| 29.07.2026 | 25,45 | 25,55 | 25,00 | 25,28 | -0,69% | - |
| 28.07.2026 | 25,03 | 25,53 | 24,78 | 25,45 | 0,39% | 12.645,00 |
| 27.07.2026 | 25,28 | 25,45 | 25,10 | 25,35 | 1,40% | - |
| 24.07.2026 | 24,73 | 25,13 | 24,60 | 25,00 | 1,01% | - |
| 23.07.2026 | 25,10 | 25,58 | 24,63 | 24,75 | -1,88% | - |
| 22.07.2026 | 25,18 | 25,48 | 24,90 | 25,23 | 0,70% | - |
| 21.07.2026 | 25,53 | 25,53 | 24,90 | 25,05 | -1,67% | - |
| 20.07.2026 | 25,53 | 25,60 | 25,30 | 25,48 | -0,49% | 1.800,00 |
| 17.07.2026 | 25,08 | 25,85 | 25,03 | 25,60 | 3,75% | - |
| 16.07.2026 | 25,33 | 25,38 | 24,30 | 24,68 | -2,85% | - |
| 15.07.2026 | 25,38 | 25,43 | 24,95 | 25,40 | 0,49% | - |
| 14.07.2026 | 25,23 | 25,40 | 24,95 | 25,28 | 0,10% | - |
| 13.07.2026 | 24,95 | 25,43 | 24,93 | 25,25 | 0,10% | - |
| 10.07.2026 | 25,10 | 25,35 | 25,10 | 25,23 | 0,40% | - |
| 09.07.2026 | 25,03 | 25,18 | 24,70 | 25,13 | 1,01% | - |
| 08.07.2026 | 25,48 | 25,50 | 24,68 | 24,88 | -2,74% | - |
| 07.07.2026 | 24,88 | 25,60 | 24,83 | 25,58 | 2,40% | - |
| 06.07.2026 | 25,15 | 25,50 | 24,98 | 24,98 | -0,79% | - |
| 03.07.2026 | 25,33 | 25,38 | 25,05 | 25,18 | 0,20% | - |
| 02.07.2026 | 24,78 | 25,25 | 24,73 | 25,13 | 1,52% | - |
| 01.07.2026 | 24,88 | 24,88 | 24,45 | 24,75 | -0,70% | - |
| 30.06.2026 | 25,00 | 25,03 | 24,58 | 24,93 | 0,00% | - |
| 29.06.2026 | 25,10 | 25,15 | 24,63 | 24,93 | -0,80% | - |
| 26.06.2026 | 24,83 | 25,30 | 24,78 | 25,13 | 0,00% | - |
| 25.06.2026 | 25,08 | 25,15 | 24,88 | 25,13 | 1,21% | - |
| 24.06.2026 | 24,48 | 24,88 | 24,30 | 24,83 | 1,64% | - |
| 23.06.2026 | 24,15 | 24,60 | 24,08 | 24,43 | 0,21% | - |
| 22.06.2026 | 24,25 | 24,75 | 24,03 | 24,38 | 0,93% | - |
| 19.06.2026 | 24,35 | 24,45 | 24,15 | 24,15 | -0,92% | - |
| 18.06.2026 | 24,78 | 24,93 | 24,03 | 24,38 | -1,02% | - |
| 17.06.2026 | 24,38 | 24,88 | 24,33 | 24,63 | 1,44% | - |
| 16.06.2026 | 24,28 | 24,45 | 23,98 | 24,28 | -0,41% | - |
| 15.06.2026 | 24,78 | 24,83 | 24,28 | 24,38 | -0,20% | - |
| 12.06.2026 | 24,18 | 24,43 | 23,98 | 24,43 | 0,62% | - |
| 11.06.2026 | 23,88 | 24,33 | 23,78 | 24,28 | 1,68% | - |
| 10.06.2026 | 23,88 | 24,20 | 23,75 | 23,88 | -0,10% | - |
| 09.06.2026 | 23,33 | 23,98 | 23,28 | 23,90 | 2,69% | - |
| 08.06.2026 | 23,08 | 23,70 | 23,05 | 23,28 | 0,22% | - |
| 05.06.2026 | 23,33 | 23,75 | 23,10 | 23,23 | -0,85% | 20.000,00 |
| 04.06.2026 | 23,38 | 23,73 | 23,33 | 23,43 | 0,00% | - |