1,220€
1,67%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,20 | 1,23 | 1,20 | 1,20 | -0,41% | - |
| 27.01.2026 | 1,20 | 1,21 | 1,17 | 1,21 | 0,42% | - |
| 26.01.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 23.01.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -1,63% | - |
| 22.01.2026 | 1,20 | 1,26 | 1,19 | 1,23 | 2,50% | - |
| 21.01.2026 | 1,21 | 1,23 | 1,17 | 1,20 | -0,83% | - |
| 20.01.2026 | 1,24 | 1,26 | 1,20 | 1,21 | -3,20% | - |
| 19.01.2026 | 1,18 | 1,26 | 1,18 | 1,25 | 4,17% | - |
| 16.01.2026 | 1,12 | 1,21 | 1,11 | 1,20 | 7,62% | - |
| 15.01.2026 | 1,11 | 1,17 | 1,09 | 1,12 | 0,45% | - |
| 14.01.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 0,91% | - |
| 13.01.2026 | 1,10 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 12.01.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 1,85% | - |
| 09.01.2026 | 1,08 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 08.01.2026 | 1,09 | 1,09 | 1,06 | 1,08 | -0,92% | - |
| 07.01.2026 | 1,09 | 1,11 | 1,07 | 1,09 | 1,87% | - |
| 06.01.2026 | 1,11 | 1,13 | 1,07 | 1,07 | -1,83% | - |
| 05.01.2026 | 1,11 | 1,13 | 1,08 | 1,09 | -1,80% | - |
| 02.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,91% | - |
| 30.12.2025 | 1,12 | 1,13 | 1,10 | 1,10 | 0,92% | - |
| 29.12.2025 | 1,11 | 1,13 | 1,09 | 1,09 | -3,11% | - |
| 23.12.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 4,17% | - |
| 22.12.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -4,42% | - |
| 19.12.2025 | 1,14 | 1,14 | 1,10 | 1,13 | 0,89% | - |
| 18.12.2025 | 1,13 | 1,14 | 1,11 | 1,12 | 2,75% | - |
| 17.12.2025 | 1,14 | 1,15 | 1,09 | 1,09 | -0,91% | - |
| 16.12.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -3,08% | - |
| 15.12.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,44% | - |
| 12.12.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,44% | - |
| 11.12.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,90% | - |
| 10.12.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 1,36% | - |
| 09.12.2025 | 1,12 | 1,14 | 1,10 | 1,10 | 0,92% | - |
| 08.12.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -4,39% | - |
| 05.12.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 4,59% | - |
| 04.12.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -2,68% | - |
| 03.12.2025 | 1,11 | 1,15 | 1,11 | 1,12 | 2,75% | - |
| 02.12.2025 | 1,13 | 1,15 | 1,09 | 1,09 | -1,80% | - |
| 01.12.2025 | 1,14 | 1,14 | 1,10 | 1,11 | 0,91% | - |
| 28.11.2025 | 1,14 | 1,14 | 1,10 | 1,10 | 0,92% | - |
| 27.11.2025 | 1,12 | 1,14 | 1,09 | 1,09 | 0,00% | - |
| 26.11.2025 | 1,12 | 1,13 | 1,09 | 1,09 | -0,91% | - |
| 25.11.2025 | 1,11 | 1,13 | 1,09 | 1,10 | 0,92% | - |
| 24.11.2025 | 1,07 | 1,11 | 1,07 | 1,09 | 5,83% | - |
| 21.11.2025 | 1,06 | 1,07 | 1,03 | 1,03 | 0,00% | - |
| 20.11.2025 | 1,06 | 1,08 | 1,03 | 1,03 | 0,98% | - |
| 19.11.2025 | 1,04 | 1,07 | 1,02 | 1,02 | 2,00% | - |
| 18.11.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -0,99% | - |
| 17.11.2025 | 1,06 | 1,07 | 1,01 | 1,01 | -2,88% | - |
| 14.11.2025 | 1,05 | 1,07 | 1,04 | 1,04 | 4,00% | - |
| 13.11.2025 | 1,07 | 1,08 | 1,00 | 1,00 | -5,66% | - |
| 12.11.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -1,85% | - |
| 11.11.2025 | 1,05 | 1,11 | 1,04 | 1,08 | 4,85% | - |
| 10.11.2025 | 1,07 | 1,08 | 1,03 | 1,03 | 0,00% | - |
| 07.11.2025 | 1,08 | 1,09 | 1,03 | 1,03 | -1,90% | - |
| 06.11.2025 | 1,07 | 1,08 | 1,05 | 1,05 | 0,00% | - |
| 05.11.2025 | 1,07 | 1,09 | 1,05 | 1,05 | 0,00% | - |
| 04.11.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -2,78% | - |
| 03.11.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -5,26% | - |
| 31.10.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -5,00% | - |
| 30.10.2025 | 1,22 | 1,22 | 1,09 | 1,20 | -2,44% | - |
| 29.10.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 1,65% | - |
| 28.10.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -2,42% | - |
| 27.10.2025 | 1,29 | 1,31 | 1,24 | 1,24 | -2,36% | - |
| 24.10.2025 | 1,30 | 1,31 | 1,27 | 1,27 | 2,42% | - |
| 23.10.2025 | 1,28 | 1,32 | 1,24 | 1,24 | 0,81% | - |
| 22.10.2025 | 1,25 | 1,29 | 1,23 | 1,23 | 1,65% | - |
| 21.10.2025 | 1,25 | 1,27 | 1,21 | 1,21 | 0,00% | - |
| 20.10.2025 | 1,26 | 1,27 | 1,21 | 1,21 | -2,42% | - |
| 17.10.2025 | 1,27 | 1,27 | 1,24 | 1,24 | 1,64% | - |
| 16.10.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -1,61% | - |
| 15.10.2025 | 1,26 | 1,29 | 1,24 | 1,24 | 0,00% | - |
| 14.10.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -1,59% | - |
| 13.10.2025 | 1,24 | 1,28 | 1,23 | 1,26 | 4,13% | - |
| 10.10.2025 | 1,27 | 1,29 | 1,21 | 1,21 | -2,42% | - |
| 09.10.2025 | 1,28 | 1,30 | 1,24 | 1,24 | 0,00% | - |
| 08.10.2025 | 1,29 | 1,31 | 1,24 | 1,24 | -0,80% | - |
| 07.10.2025 | 1,29 | 1,30 | 1,25 | 1,25 | 0,81% | - |
| 06.10.2025 | 1,29 | 1,32 | 1,24 | 1,24 | -1,59% | - |
| 03.10.2025 | 1,27 | 1,31 | 1,26 | 1,26 | 0,80% | - |
| 02.10.2025 | 1,25 | 1,27 | 1,24 | 1,25 | 1,63% | - |
| 01.10.2025 | 1,23 | 1,26 | 1,23 | 1,23 | 1,65% | - |
| 30.09.2025 | 1,23 | 1,25 | 1,21 | 1,21 | 3,42% | - |
| 29.09.2025 | 1,19 | 1,23 | 1,17 | 1,17 | 0,00% | - |
| 26.09.2025 | 1,18 | 1,20 | 1,17 | 1,17 | 0,86% | - |
| 25.09.2025 | 1,21 | 1,22 | 1,16 | 1,16 | -2,52% | - |
| 24.09.2025 | 1,22 | 1,24 | 1,19 | 1,19 | 1,71% | - |
| 23.09.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -2,50% | - |
| 22.09.2025 | 1,14 | 1,23 | 1,14 | 1,20 | 5,26% | - |
| 19.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 2,70% | - |
| 18.09.2025 | 1,14 | 1,16 | 1,10 | 1,11 | 1,83% | - |
| 17.09.2025 | 1,15 | 1,16 | 1,09 | 1,09 | -1,80% | - |
| 16.09.2025 | 1,14 | 1,16 | 1,11 | 1,11 | 0,00% | - |
| 15.09.2025 | 1,11 | 1,14 | 1,11 | 1,11 | 2,78% | - |
| 12.09.2025 | 1,12 | 1,13 | 1,08 | 1,08 | -1,82% | - |
| 11.09.2025 | 1,11 | 1,13 | 1,10 | 1,10 | 2,80% | - |
| 10.09.2025 | 1,12 | 1,13 | 1,07 | 1,07 | -1,83% | - |
| 09.09.2025 | 1,14 | 1,16 | 1,09 | 1,09 | -2,68% | - |
| 08.09.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -0,88% | - |
| 05.09.2025 | 1,15 | 1,17 | 1,13 | 1,13 | 2,73% | - |
| 04.09.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -1,79% | - |