Essity AB
[WKN: A2DS20 | ISIN: SE0009922164]
Aktienkurse
21,850€ -0,23%
Echtzeit-Aktienkurs Essity AB
Bid: Ask:

Aktienkurse zur Essity AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 21,94 21,99 21,78 21,84 -0,27% 1.072,00
24.07.2025 22,24 22,24 21,88 21,90 -1,35% 3.832,00
23.07.2025 22,36 22,42 22,18 22,20 0,27% 1.692,00
22.07.2025 21,91 22,14 21,81 22,14 1,00% 1.811,00
21.07.2025 21,79 21,92 21,68 21,92 0,83% 3.058,00
18.07.2025 22,15 22,22 21,74 21,74 -1,63% 2.382,00
17.07.2025 22,96 22,96 21,79 22,10 -4,00% 7.094,00
16.07.2025 23,00 23,05 22,84 23,02 -0,86% 1.408,00
15.07.2025 23,54 23,54 22,80 23,22 -1,28% 1.244,00
14.07.2025 23,44 23,55 23,40 23,52 -0,04% 280,00
11.07.2025 23,97 23,97 23,49 23,53 -2,08% 525,00
10.07.2025 23,73 24,03 23,72 24,03 1,14% 406,00
09.07.2025 23,59 23,76 23,59 23,76 -0,13% 236,00
08.07.2025 23,71 23,80 23,53 23,79 0,42% 1.011,00
07.07.2025 23,93 23,93 23,69 23,69 -0,63% 760,00
04.07.2025 23,88 23,90 23,77 23,84 0,34% 355,00
03.07.2025 23,74 23,78 23,74 23,76 0,21% 455,00
02.07.2025 24,04 24,32 23,68 23,71 -1,13% 916,00
01.07.2025 23,65 23,98 23,55 23,98 2,35% 1.060,00
30.06.2025 23,54 23,57 23,43 23,43 -0,34% 349,00
27.06.2025 23,29 23,51 23,24 23,51 1,60% 2.552,00
26.06.2025 23,48 23,48 23,12 23,14 -2,12% 172,00
25.06.2025 23,60 23,64 23,34 23,64 -0,42% 1.260,00
24.06.2025 23,76 23,77 23,67 23,74 1,11% 261,00
23.06.2025 23,36 23,48 23,25 23,48 -1,80% 723,00
20.06.2025 23,79 23,91 23,79 23,91 1,49% 242,00
19.06.2025 23,47 23,76 23,47 23,56 -0,46% 1.622,00
18.06.2025 23,73 23,81 23,60 23,67 -0,13% 1.969,00
17.06.2025 23,89 23,94 23,70 23,70 -1,09% 287,00
16.06.2025 24,87 24,87 23,80 23,96 -1,28% 5.669,00
13.06.2025 24,09 24,40 23,85 24,27 -1,70% 2.579,00
12.06.2025 24,49 24,72 24,47 24,69 0,65% 455,00
11.06.2025 24,72 24,72 24,53 24,53 -0,85% 949,00
10.06.2025 24,72 24,86 24,72 24,74 -0,08% 444,00
09.06.2025 25,12 25,12 24,76 24,76 -1,43% 150,00
06.06.2025 25,01 25,12 25,01 25,12 0,16% 155,00
05.06.2025 25,17 25,17 25,08 25,08 -0,83% 1.007,00
04.06.2025 25,22 25,29 25,21 25,29 0,60% 5,00
03.06.2025 25,50 25,50 24,96 25,14 -1,49% 912,00
02.06.2025 25,80 25,80 25,48 25,52 -0,97% 1.143,00
30.05.2025 25,61 25,94 25,61 25,77 0,74% 1.351,00
29.05.2025 25,85 25,85 25,58 25,58 -0,85% 96,00
28.05.2025 25,92 25,92 25,69 25,80 -1,19% 1.244,00
27.05.2025 26,32 26,32 26,11 26,11 -0,15% 273,00
26.05.2025 26,37 26,37 26,11 26,15 0,62% 267,00
23.05.2025 25,85 26,00 25,85 25,99 0,85% 100,00
22.05.2025 26,25 26,25 25,77 25,77 -1,23% 490,00
21.05.2025 26,00 26,13 26,00 26,09 0,46% 955,00
20.05.2025 25,57 25,97 25,47 25,97 2,81% 120,00
19.05.2025 25,34 25,39 25,21 25,26 -0,51% 573,00
16.05.2025 25,58 25,58 25,28 25,39 0,00% 442,00
15.05.2025 24,98 25,39 24,98 25,39 2,42% 2.317,00
14.05.2025 25,02 25,07 24,79 24,79 -1,24% 319,00
13.05.2025 25,37 25,37 25,10 25,10 -0,59% 230,00
12.05.2025 25,27 25,27 25,11 25,25 0,84% 2.062,00
09.05.2025 24,96 25,11 24,95 25,04 -0,08% 388,00
08.05.2025 25,13 25,25 25,06 25,06 -0,56% 410,00
07.05.2025 25,33 25,33 25,20 25,20 -0,87% 6,00
06.05.2025 25,50 25,61 25,26 25,42 -0,31% -
05.05.2025 25,48 25,70 25,48 25,50 0,39% 696,00
02.05.2025 25,42 25,42 25,31 25,40 0,04% 82,00
30.04.2025 25,39 25,39 25,39 25,39 2,38% 4,00
29.04.2025 24,95 24,97 24,80 24,80 0,61% 149,00
28.04.2025 24,58 24,65 24,55 24,65 0,20% 215,00
25.04.2025 24,68 24,71 24,40 24,60 -1,13% 2.018,00
24.04.2025 25,88 25,88 24,80 24,88 -4,64% 1.059,00
23.04.2025 26,22 26,29 26,01 26,09 -1,62% 548,00
22.04.2025 25,95 26,52 25,93 26,52 1,69% 541,00
17.04.2025 25,64 26,09 25,64 26,08 2,27% 263,00
16.04.2025 25,82 25,82 25,50 25,50 1,23% 90,00
15.04.2025 25,08 25,19 25,08 25,19 0,56% 112,00
14.04.2025 25,29 25,31 25,05 25,05 -0,60% 665,00
11.04.2025 24,57 25,36 24,55 25,20 2,36% 2.165,00
10.04.2025 25,59 25,64 24,62 24,62 -4,17% 1.231,00
09.04.2025 24,30 25,85 24,14 25,69 2,76% 764,00
08.04.2025 24,85 25,02 24,85 25,00 1,71% 705,00
07.04.2025 25,08 25,20 24,01 24,58 -4,36% 5.833,00
04.04.2025 27,19 27,19 25,39 25,70 -4,71% 2.264,00
03.04.2025 25,97 26,97 25,91 26,97 1,58% 1.196,00
02.04.2025 26,55 26,55 26,55 26,55 1,10% 19,00
01.04.2025 26,44 26,60 26,25 26,26 -0,49% 847,00
31.03.2025 26,22 26,56 26,22 26,39 -0,42% 1.348,00
28.03.2025 25,95 26,50 25,95 26,50 -1,23% 244,00
27.03.2025 26,31 26,83 26,31 26,83 1,63% 416,00
26.03.2025 26,37 26,40 26,37 26,40 -0,71% 123,00
25.03.2025 26,60 26,82 26,59 26,59 -0,67% 123,00
24.03.2025 26,98 27,10 26,77 26,77 -0,34% 1.383,00
21.03.2025 26,89 27,08 26,78 26,86 0,45% -
20.03.2025 26,76 26,84 26,65 26,74 -0,41% 325,00
19.03.2025 26,89 26,89 26,85 26,85 -1,29% 1.012,00
18.03.2025 27,32 27,48 27,20 27,20 -0,33% 444,00
17.03.2025 26,90 27,29 26,89 27,29 1,34% 983,00
14.03.2025 27,10 27,10 26,93 26,93 0,67% 1.594,00
13.03.2025 27,37 27,38 26,50 26,75 -2,94% 3.228,00
12.03.2025 27,96 28,01 27,56 27,56 -1,61% 1.247,00
11.03.2025 28,24 28,24 27,87 28,01 -0,88% 4.519,00
10.03.2025 27,74 28,40 27,70 28,26 2,95% 5.266,00
07.03.2025 27,22 27,45 26,97 27,45 1,82% 330,00
06.03.2025 27,10 27,32 26,56 26,96 -2,32% 5.464,00
05.03.2025 27,32 27,61 27,26 27,60 -0,86% 1.782,00