49,930€
20,26%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 48,00 | 50,00 | 48,00 | 48,40 | 16,57% | 216,00 |
| 06.03.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -0,67% | - |
| 05.03.2026 | 41,50 | 41,80 | 41,50 | 41,80 | -1,23% | - |
| 04.03.2026 | 42,04 | 42,32 | 42,04 | 42,32 | -1,44% | - |
| 03.03.2026 | 43,34 | 43,34 | 42,94 | 42,94 | 2,38% | - |
| 02.03.2026 | 40,50 | 41,94 | 40,50 | 41,94 | 10,72% | 127,00 |
| 27.02.2026 | 37,98 | 37,98 | 37,88 | 37,88 | -1,66% | - |
| 26.02.2026 | 37,08 | 38,52 | 37,08 | 38,52 | 2,28% | - |
| 25.02.2026 | 37,62 | 38,86 | 37,62 | 37,66 | -1,21% | 15,00 |
| 24.02.2026 | 39,18 | 39,18 | 38,12 | 38,12 | -3,83% | - |
| 23.02.2026 | 39,80 | 39,80 | 39,64 | 39,64 | -1,98% | - |
| 20.02.2026 | 40,18 | 40,44 | 39,80 | 40,44 | -0,39% | 200,00 |
| 19.02.2026 | 40,18 | 40,60 | 40,18 | 40,60 | -0,05% | - |
| 18.02.2026 | 41,00 | 42,14 | 40,62 | 40,62 | -2,03% | 54,00 |
| 17.02.2026 | 41,50 | 41,50 | 41,46 | 41,46 | -1,61% | - |
| 16.02.2026 | 41,72 | 42,14 | 41,72 | 42,14 | -0,19% | - |
| 13.02.2026 | 41,68 | 42,22 | 41,68 | 42,22 | 0,14% | 25,00 |
| 12.02.2026 | 42,66 | 42,66 | 42,16 | 42,16 | -2,32% | - |
| 11.02.2026 | 42,16 | 44,32 | 42,16 | 43,16 | 1,17% | 16,00 |
| 10.02.2026 | 42,66 | 44,14 | 42,66 | 42,66 | -1,25% | 8,00 |
| 09.02.2026 | 42,74 | 44,64 | 42,74 | 43,20 | 0,14% | 171,00 |
| 06.02.2026 | 43,58 | 44,24 | 43,14 | 43,14 | -2,13% | 25,00 |
| 05.02.2026 | 44,34 | 44,34 | 44,08 | 44,08 | -1,61% | - |
| 04.02.2026 | 45,08 | 45,08 | 44,80 | 44,80 | -1,28% | - |
| 03.02.2026 | 45,58 | 45,58 | 45,38 | 45,38 | -1,13% | - |
| 02.02.2026 | 45,18 | 45,90 | 45,18 | 45,90 | -0,43% | - |
| 30.01.2026 | 45,62 | 46,10 | 45,62 | 46,10 | -0,35% | 5,00 |
| 29.01.2026 | 45,22 | 46,26 | 45,22 | 46,26 | 2,25% | - |
| 28.01.2026 | 45,64 | 45,64 | 45,24 | 45,24 | -1,18% | - |
| 27.01.2026 | 45,90 | 46,50 | 45,78 | 45,78 | -0,99% | 50,00 |
| 26.01.2026 | 48,36 | 48,36 | 46,24 | 46,24 | 0,22% | 20,00 |
| 23.01.2026 | 47,20 | 47,20 | 46,14 | 46,14 | 1,81% | 15,00 |
| 22.01.2026 | 43,70 | 46,04 | 43,70 | 45,32 | 2,39% | 50,00 |
| 21.01.2026 | 43,52 | 44,26 | 43,52 | 44,26 | 1,37% | - |
| 20.01.2026 | 43,66 | 45,08 | 43,66 | 43,66 | -1,40% | 17,00 |
| 19.01.2026 | 43,54 | 44,28 | 43,54 | 44,28 | -1,25% | - |
| 16.01.2026 | 43,82 | 44,84 | 43,82 | 44,84 | 1,40% | - |
| 15.01.2026 | 44,38 | 44,58 | 44,22 | 44,22 | -0,81% | 70,00 |
| 14.01.2026 | 43,50 | 45,00 | 43,50 | 44,58 | 1,87% | 50,00 |
| 13.01.2026 | 43,50 | 43,76 | 43,50 | 43,76 | -0,09% | - |
| 12.01.2026 | 42,10 | 43,80 | 42,10 | 43,80 | 1,86% | - |
| 09.01.2026 | 42,16 | 43,00 | 42,16 | 43,00 | 0,80% | - |
| 08.01.2026 | 42,58 | 42,66 | 42,58 | 42,66 | -1,25% | - |
| 07.01.2026 | 45,50 | 45,50 | 43,18 | 43,20 | -1,37% | 5,00 |
| 06.01.2026 | 43,42 | 43,80 | 43,42 | 43,80 | -0,14% | - |
| 05.01.2026 | 44,12 | 46,04 | 43,86 | 43,86 | -1,26% | 15,00 |
| 02.01.2026 | 42,28 | 44,42 | 42,28 | 44,42 | 3,54% | - |
| 30.12.2025 | 42,08 | 42,90 | 42,08 | 42,90 | 0,70% | - |
| 29.12.2025 | 41,86 | 42,60 | 41,86 | 42,60 | 2,01% | - |
| 23.12.2025 | 41,52 | 41,76 | 41,52 | 41,76 | -0,52% | - |
| 22.12.2025 | 41,18 | 41,98 | 41,18 | 41,98 | 1,70% | - |
| 19.12.2025 | 41,62 | 41,62 | 41,28 | 41,28 | -1,99% | - |
| 18.12.2025 | 42,52 | 42,52 | 42,12 | 42,12 | -1,86% | - |
| 17.12.2025 | 42,52 | 42,92 | 42,52 | 42,92 | -0,28% | - |
| 16.12.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -1,51% | - |
| 15.12.2025 | 43,16 | 43,70 | 43,16 | 43,70 | -0,95% | - |
| 12.12.2025 | 43,40 | 44,12 | 43,40 | 44,12 | 0,64% | - |
| 11.12.2025 | 42,92 | 43,84 | 42,92 | 43,84 | 0,14% | - |
| 10.12.2025 | 42,34 | 43,78 | 42,34 | 43,78 | 2,15% | - |
| 09.12.2025 | 43,56 | 43,56 | 42,86 | 42,86 | -2,41% | - |
| 08.12.2025 | 42,96 | 43,92 | 42,96 | 43,92 | 2,66% | - |
| 05.12.2025 | 41,38 | 42,78 | 41,38 | 42,78 | 4,55% | - |
| 04.12.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -0,92% | - |
| 03.12.2025 | 42,00 | 42,00 | 41,30 | 41,30 | -2,73% | - |
| 02.12.2025 | 40,54 | 42,46 | 40,54 | 42,46 | 3,56% | - |
| 01.12.2025 | 39,84 | 41,00 | 39,84 | 41,00 | 0,69% | - |
| 28.11.2025 | 40,70 | 40,72 | 40,70 | 40,72 | -1,07% | - |
| 27.11.2025 | 40,44 | 41,16 | 40,44 | 41,16 | 0,88% | - |
| 26.11.2025 | 39,54 | 40,80 | 39,54 | 40,80 | 1,80% | - |
| 25.11.2025 | 39,78 | 40,78 | 39,78 | 40,08 | -0,50% | 120,00 |
| 24.11.2025 | 42,26 | 42,26 | 40,28 | 40,28 | -6,59% | - |
| 21.11.2025 | 46,90 | 46,90 | 43,12 | 43,12 | -1,87% | 120,00 |
| 20.11.2025 | 46,66 | 46,66 | 43,94 | 43,94 | -6,11% | - |
| 19.11.2025 | 46,06 | 48,08 | 46,06 | 46,80 | 0,34% | 125,00 |
| 18.11.2025 | 48,74 | 49,70 | 46,64 | 46,64 | -5,89% | 202,00 |
| 17.11.2025 | 46,04 | 50,10 | 46,04 | 49,56 | 8,40% | 150,00 |
| 14.11.2025 | 45,94 | 45,94 | 45,72 | 45,72 | -1,55% | - |
| 13.11.2025 | 45,48 | 48,14 | 45,48 | 46,44 | 2,25% | 400,00 |
| 12.11.2025 | 43,40 | 45,42 | 41,72 | 45,42 | -52,66% | 419,00 |
| 11.11.2025 | 105,60 | 109,60 | 94,95 | 95,95 | -9,65% | 880,00 |
| 10.11.2025 | 107,00 | 107,00 | 106,10 | 106,20 | 1,14% | 20,00 |
| 07.11.2025 | 98,60 | 105,40 | 98,60 | 105,00 | 5,90% | 10,00 |
| 06.11.2025 | 98,45 | 99,15 | 98,45 | 99,15 | 2,64% | - |
| 05.11.2025 | 96,60 | 96,60 | 96,60 | 96,60 | -2,87% | - |
| 04.11.2025 | 96,95 | 99,45 | 96,95 | 99,45 | 1,07% | 2,00 |
| 03.11.2025 | 98,45 | 98,45 | 98,40 | 98,40 | 0,46% | - |
| 31.10.2025 | 96,30 | 97,95 | 96,30 | 97,95 | 1,03% | - |
| 30.10.2025 | 95,95 | 96,95 | 95,95 | 96,95 | 0,83% | - |
| 29.10.2025 | 97,95 | 97,95 | 96,15 | 96,15 | -2,34% | - |
| 28.10.2025 | 97,25 | 98,45 | 97,25 | 98,45 | 0,56% | - |
| 27.10.2025 | 98,85 | 98,85 | 97,90 | 97,90 | -0,76% | - |
| 24.10.2025 | 97,75 | 99,85 | 97,75 | 98,65 | 0,66% | 320,00 |
| 23.10.2025 | 94,30 | 98,00 | 94,30 | 98,00 | 3,65% | - |
| 22.10.2025 | 93,45 | 95,90 | 93,45 | 94,55 | 0,53% | 53,00 |
| 21.10.2025 | 94,55 | 94,55 | 94,05 | 94,05 | -1,16% | - |
| 20.10.2025 | 94,00 | 95,15 | 94,00 | 95,15 | 1,49% | - |
| 17.10.2025 | 91,85 | 93,75 | 91,85 | 93,75 | 1,79% | - |
| 16.10.2025 | 93,55 | 93,55 | 92,10 | 92,10 | -1,97% | - |
| 15.10.2025 | 93,55 | 93,95 | 93,55 | 93,95 | 0,37% | 30,00 |
| 14.10.2025 | 91,90 | 93,60 | 91,90 | 93,60 | 0,54% | - |