25,765€
-0,10%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 25,68 | 25,76 | 25,65 | 25,74 | -0,21% | 86,00 |
| 06.08.2026 | 25,85 | 26,00 | 25,79 | 25,79 | 1,18% | 394,00 |
| 05.08.2026 | 25,41 | 25,49 | 25,41 | 25,49 | 2,08% | 40,00 |
| 04.08.2026 | 24,97 | 24,97 | 24,97 | 24,97 | -1,34% | 22,00 |
| 03.08.2026 | 25,08 | 25,31 | 25,08 | 25,31 | 0,00% | 2.644,00 |
| 31.07.2026 | 25,21 | 25,31 | 25,15 | 25,31 | 0,04% | 84,00 |
| 30.07.2026 | 25,28 | 25,30 | 25,28 | 25,30 | 0,08% | 103,00 |
| 29.07.2026 | 25,32 | 25,32 | 25,16 | 25,28 | -0,32% | 365,00 |
| 28.07.2026 | 24,92 | 25,43 | 24,70 | 25,36 | -0,04% | 2.468,00 |
| 27.07.2026 | 25,24 | 25,37 | 25,14 | 25,37 | 1,32% | 146,00 |
| 24.07.2026 | 24,78 | 25,04 | 24,76 | 25,04 | 0,97% | 139,00 |
| 23.07.2026 | 25,03 | 25,03 | 24,80 | 24,80 | -2,32% | 192,00 |
| 22.07.2026 | 24,99 | 25,39 | 24,99 | 25,39 | 0,55% | 690,00 |
| 21.07.2026 | 25,32 | 25,46 | 25,25 | 25,25 | -0,20% | 503,00 |
| 20.07.2026 | 25,60 | 25,60 | 25,30 | 25,30 | -1,48% | 967,00 |
| 17.07.2026 | 24,80 | 25,71 | 24,80 | 25,68 | 4,39% | 1.719,00 |
| 16.07.2026 | 25,34 | 25,34 | 24,58 | 24,60 | -2,92% | 1.205,00 |
| 15.07.2026 | 25,01 | 25,34 | 24,99 | 25,34 | 0,24% | 978,00 |
| 14.07.2026 | 25,01 | 25,34 | 25,01 | 25,28 | 0,20% | 1.090,00 |
| 13.07.2026 | 25,31 | 25,31 | 25,23 | 25,23 | -0,14% | 21,00 |
| 10.07.2026 | 25,04 | 25,35 | 25,03 | 25,27 | 0,70% | - |
| 09.07.2026 | 24,77 | 25,10 | 24,75 | 25,09 | 0,40% | 1.639,00 |
| 08.07.2026 | 24,90 | 24,99 | 24,90 | 24,99 | -2,12% | 716,00 |
| 07.07.2026 | 25,40 | 25,59 | 25,35 | 25,53 | 1,88% | 331,00 |
| 06.07.2026 | 25,19 | 25,42 | 25,05 | 25,06 | -0,52% | 485,00 |
| 03.07.2026 | 25,07 | 25,19 | 25,07 | 25,19 | 0,96% | 434,00 |
| 02.07.2026 | 24,70 | 25,09 | 24,70 | 24,95 | 0,85% | 253,00 |
| 01.07.2026 | 24,65 | 24,74 | 24,59 | 24,74 | -0,28% | 245,00 |
| 30.06.2026 | 24,79 | 24,81 | 24,79 | 24,81 | 0,00% | 270,00 |
| 29.06.2026 | 25,22 | 25,22 | 24,81 | 24,81 | -1,23% | 176,00 |
| 26.06.2026 | 24,94 | 25,20 | 24,94 | 25,12 | -0,08% | 604,00 |
| 25.06.2026 | 24,97 | 25,14 | 24,97 | 25,14 | 0,96% | 801,00 |
| 24.06.2026 | 24,43 | 24,90 | 24,43 | 24,90 | 1,51% | 6.467,00 |
| 23.06.2026 | 24,35 | 24,53 | 24,35 | 24,53 | 0,78% | 158,00 |
| 22.06.2026 | 24,51 | 24,51 | 24,08 | 24,34 | -0,25% | 1.010,00 |
| 19.06.2026 | 24,40 | 24,44 | 24,30 | 24,40 | 0,49% | 1.590,00 |
| 18.06.2026 | 24,32 | 24,32 | 24,28 | 24,28 | -1,58% | 65,00 |
| 17.06.2026 | 24,31 | 24,72 | 24,31 | 24,67 | 1,36% | 823,00 |
| 16.06.2026 | 24,36 | 24,40 | 24,00 | 24,34 | 0,04% | 568,00 |
| 15.06.2026 | 24,76 | 24,76 | 24,32 | 24,33 | -0,25% | 599,00 |
| 12.06.2026 | 24,29 | 24,39 | 24,26 | 24,39 | 1,88% | 285,00 |
| 11.06.2026 | 23,91 | 23,94 | 23,91 | 23,94 | -0,21% | 978,00 |
| 10.06.2026 | 23,95 | 24,03 | 23,95 | 23,99 | 0,38% | 884,00 |
| 09.06.2026 | 23,50 | 23,92 | 23,50 | 23,90 | 2,14% | 1.986,00 |
| 08.06.2026 | 23,27 | 23,49 | 23,19 | 23,40 | -1,06% | 873,00 |
| 05.06.2026 | 23,66 | 23,66 | 23,65 | 23,65 | 0,94% | 101,00 |
| 04.06.2026 | 23,43 | 23,43 | 23,43 | 23,43 | -0,34% | 4,00 |
| 03.06.2026 | 23,59 | 23,59 | 23,51 | 23,51 | -0,30% | 375,00 |
| 02.06.2026 | 23,63 | 23,69 | 23,58 | 23,58 | -0,21% | 511,00 |
| 01.06.2026 | 23,90 | 23,94 | 23,63 | 23,63 | -1,87% | 3.546,00 |
| 29.05.2026 | 24,34 | 24,45 | 24,08 | 24,08 | -0,37% | 606,00 |
| 28.05.2026 | 24,17 | 24,17 | 24,14 | 24,17 | -1,10% | 694,00 |
| 27.05.2026 | 24,09 | 24,50 | 24,09 | 24,44 | 1,45% | 739,00 |
| 26.05.2026 | 23,95 | 24,32 | 23,93 | 24,09 | 0,33% | 1.448,00 |
| 25.05.2026 | 23,92 | 24,01 | 23,89 | 24,01 | 1,48% | 881,00 |
| 22.05.2026 | 23,58 | 23,66 | 23,55 | 23,66 | 1,55% | 402,00 |
| 21.05.2026 | 23,35 | 23,50 | 23,30 | 23,30 | -0,34% | 408,00 |
| 20.05.2026 | 23,17 | 23,38 | 23,10 | 23,38 | 0,00% | 428,00 |
| 19.05.2026 | 23,10 | 23,38 | 23,10 | 23,38 | 1,21% | 9,00 |
| 18.05.2026 | 22,47 | 23,17 | 22,37 | 23,10 | 1,49% | 621,00 |
| 15.05.2026 | 22,40 | 22,87 | 22,31 | 22,76 | -0,04% | 863,00 |
| 14.05.2026 | 22,61 | 22,79 | 22,61 | 22,77 | 0,53% | 235,00 |
| 13.05.2026 | 22,91 | 22,91 | 22,51 | 22,65 | 0,18% | 1.135,00 |
| 12.05.2026 | 22,38 | 22,61 | 22,38 | 22,61 | 0,76% | 57,00 |
| 11.05.2026 | 23,01 | 23,22 | 22,44 | 22,44 | -2,05% | 2.336,00 |
| 08.05.2026 | 22,91 | 22,93 | 22,80 | 22,91 | -0,82% | 393,00 |
| 07.05.2026 | 23,80 | 23,95 | 23,07 | 23,10 | -3,75% | 2.081,00 |
| 06.05.2026 | 23,18 | 24,00 | 23,06 | 24,00 | 6,48% | 2.782,00 |
| 05.05.2026 | 22,47 | 22,54 | 22,29 | 22,54 | 0,99% | 809,00 |
| 04.05.2026 | 23,17 | 23,20 | 22,32 | 22,32 | -1,89% | 2.950,00 |
| 30.04.2026 | 22,10 | 22,76 | 22,10 | 22,75 | 2,34% | 630,00 |
| 29.04.2026 | 22,68 | 22,68 | 22,23 | 22,23 | -1,07% | 379,00 |
| 28.04.2026 | 22,68 | 22,68 | 22,47 | 22,47 | -1,19% | 2.397,00 |
| 27.04.2026 | 22,90 | 22,90 | 22,71 | 22,74 | -1,26% | 911,00 |
| 24.04.2026 | 23,01 | 23,04 | 23,01 | 23,03 | 0,74% | 165,00 |
| 23.04.2026 | 22,86 | 23,30 | 22,80 | 22,86 | 0,53% | 4.608,00 |
| 22.04.2026 | 22,86 | 22,86 | 22,74 | 22,74 | 0,57% | 749,00 |
| 21.04.2026 | 23,26 | 23,26 | 22,57 | 22,61 | -2,46% | 864,00 |
| 20.04.2026 | 23,06 | 23,20 | 23,06 | 23,18 | -1,32% | 1.972,00 |
| 17.04.2026 | 23,15 | 23,49 | 23,15 | 23,49 | 3,48% | 705,00 |
| 16.04.2026 | 22,76 | 22,95 | 22,70 | 22,70 | -0,79% | 1.148,00 |
| 15.04.2026 | 22,80 | 22,90 | 22,73 | 22,88 | 0,18% | 3.046,00 |
| 14.04.2026 | 22,75 | 22,84 | 22,73 | 22,84 | 0,40% | 1.234,00 |
| 13.04.2026 | 22,60 | 22,75 | 22,59 | 22,75 | -0,44% | 55,00 |
| 10.04.2026 | 23,03 | 23,21 | 22,85 | 22,85 | -0,82% | 310,00 |
| 09.04.2026 | 22,98 | 23,08 | 22,72 | 23,04 | 0,13% | 633,00 |
| 08.04.2026 | 23,24 | 23,24 | 22,92 | 23,01 | 3,70% | 2.221,00 |
| 07.04.2026 | 22,65 | 22,65 | 22,01 | 22,19 | -2,20% | 2.655,00 |
| 02.04.2026 | 22,32 | 22,69 | 22,32 | 22,69 | 1,20% | 515,00 |
| 01.04.2026 | 22,62 | 22,64 | 22,36 | 22,42 | 0,95% | 1.579,00 |
| 31.03.2026 | 22,43 | 22,44 | 22,15 | 22,21 | 0,18% | 2.200,00 |
| 30.03.2026 | 22,02 | 22,17 | 22,02 | 22,17 | 0,64% | 1.004,00 |
| 27.03.2026 | 22,25 | 22,33 | 21,95 | 22,03 | -4,47% | 4.360,00 |
| 26.03.2026 | 22,97 | 23,22 | 22,97 | 23,06 | -0,30% | 774,00 |
| 25.03.2026 | 23,06 | 23,20 | 23,06 | 23,13 | 1,23% | 558,00 |
| 24.03.2026 | 22,59 | 22,85 | 22,59 | 22,85 | -0,87% | 375,00 |
| 23.03.2026 | 22,65 | 23,20 | 22,29 | 23,05 | 0,74% | 4.103,00 |
| 20.03.2026 | 23,33 | 23,45 | 22,86 | 22,88 | -2,05% | 409,00 |
| 19.03.2026 | 23,51 | 23,51 | 23,35 | 23,36 | -0,76% | 653,00 |
| 18.03.2026 | 24,77 | 24,78 | 23,54 | 23,54 | -4,04% | 3.426,00 |