1,080€
4,85%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.09.2025 | 1,13 | 1,15 | 1,11 | 1,12 | 0,90% | - |
| 02.09.2025 | 1,19 | 1,20 | 1,11 | 1,11 | -5,13% | - |
| 01.09.2025 | 1,17 | 1,20 | 1,16 | 1,17 | 3,54% | - |
| 29.08.2025 | 1,19 | 1,21 | 1,13 | 1,13 | -1,74% | - |
| 28.08.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -0,86% | - |
| 27.08.2025 | 1,20 | 1,21 | 1,16 | 1,16 | 0,00% | - |
| 26.08.2025 | 1,24 | 1,24 | 1,16 | 1,16 | -5,31% | - |
| 25.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 22.08.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 2,07% | - |
| 21.08.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,42% | - |
| 20.08.2025 | 1,21 | 1,24 | 1,19 | 1,20 | 0,00% | - |
| 19.08.2025 | 1,17 | 1,21 | 1,16 | 1,20 | 2,56% | - |
| 18.08.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 15.08.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,28% | - |
| 14.08.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -1,26% | - |
| 13.08.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,42% | - |
| 12.08.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 0,42% | - |
| 11.08.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -1,67% | - |
| 08.08.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,84% | - |
| 07.08.2025 | 1,18 | 1,21 | 1,17 | 1,19 | 1,71% | - |
| 06.08.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 05.08.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 04.08.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 01.08.2025 | 1,23 | 1,24 | 1,19 | 1,19 | -2,46% | - |
| 31.07.2025 | 1,23 | 1,26 | 1,21 | 1,22 | -0,81% | - |
| 30.07.2025 | 1,22 | 1,24 | 1,20 | 1,23 | 0,82% | - |
| 29.07.2025 | 1,20 | 1,32 | 1,20 | 1,22 | 2,52% | - |
| 28.07.2025 | 1,21 | 1,25 | 1,19 | 1,19 | -3,25% | - |
| 25.07.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 0,82% | - |
| 24.07.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | - |
| 23.07.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,67% | - |
| 22.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 21.07.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 18.07.2025 | 1,23 | 1,26 | 1,21 | 1,21 | -1,63% | - |
| 17.07.2025 | 1,33 | 1,33 | 1,22 | 1,23 | -5,38% | - |
| 16.07.2025 | 1,39 | 1,44 | 1,30 | 1,30 | -5,80% | - |
| 15.07.2025 | 1,31 | 1,39 | 1,30 | 1,38 | 5,34% | - |
| 14.07.2025 | 1,28 | 1,34 | 1,28 | 1,31 | 2,34% | - |
| 11.07.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -0,78% | - |
| 10.07.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 0,78% | - |
| 09.07.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -2,29% | - |
| 08.07.2025 | 1,31 | 1,31 | 1,27 | 1,31 | 0,00% | - |
| 07.07.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -2,24% | - |
| 04.07.2025 | 1,33 | 1,35 | 1,31 | 1,34 | 1,52% | - |
| 03.07.2025 | 1,28 | 1,33 | 1,27 | 1,32 | 3,13% | - |
| 02.07.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 01.07.2025 | 1,26 | 1,27 | 1,24 | 1,26 | -0,40% | - |
| 30.06.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -2,69% | - |
| 27.06.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 4,84% | - |
| 26.06.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 1,64% | - |
| 25.06.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 1,67% | - |