99,425€
10,90%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 89,50 | 97,60 | 89,50 | 97,60 | 8,87% | - |
| 08.09.2026 | 89,45 | 89,65 | 89,40 | 89,65 | 0,39% | - |
| 07.09.2026 | 93,55 | 93,55 | 89,30 | 89,30 | -0,89% | 10,00 |
| 04.09.2026 | 85,75 | 90,10 | 85,75 | 90,10 | -0,17% | - |
| 03.09.2026 | 83,45 | 90,25 | 83,45 | 90,25 | 0,11% | 100,00 |
| 02.09.2026 | 90,15 | 90,15 | 90,15 | 90,15 | 5,75% | - |
| 01.09.2026 | 85,25 | 85,25 | 85,25 | 85,25 | -0,06% | - |
| 31.08.2026 | 81,10 | 85,30 | 81,10 | 85,30 | 6,96% | - |
| 28.08.2026 | 77,75 | 79,75 | 77,75 | 79,75 | 1,46% | - |
| 27.08.2026 | 75,60 | 78,60 | 75,60 | 78,60 | 2,68% | - |
| 26.08.2026 | 76,55 | 76,55 | 76,55 | 76,55 | 3,38% | - |
| 25.08.2026 | 74,05 | 74,05 | 74,05 | 74,05 | 0,27% | - |
| 24.08.2026 | 73,85 | 73,85 | 73,85 | 73,85 | -1,47% | - |
| 21.08.2026 | 74,45 | 74,95 | 74,45 | 74,95 | 1,08% | - |
| 20.08.2026 | 74,15 | 74,15 | 74,15 | 74,15 | 3,85% | - |
| 19.08.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 2,51% | - |
| 18.08.2026 | 69,65 | 69,65 | 69,65 | 69,65 | -0,71% | - |
| 17.08.2026 | 69,75 | 70,15 | 69,75 | 70,15 | -0,57% | - |
| 14.08.2026 | 67,50 | 70,55 | 67,50 | 70,55 | 2,92% | - |
| 13.08.2026 | 68,55 | 68,55 | 68,55 | 68,55 | -2,90% | - |
| 12.08.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 3,22% | - |
| 11.08.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -0,36% | - |
| 10.08.2026 | 68,05 | 68,65 | 68,05 | 68,65 | -2,21% | - |
| 07.08.2026 | 67,00 | 70,20 | 67,00 | 70,20 | 6,53% | 50,00 |
| 06.08.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 1,23% | - |
| 05.08.2026 | 65,10 | 65,10 | 65,10 | 65,10 | -1,44% | - |
| 04.08.2026 | 66,85 | 68,00 | 66,05 | 66,05 | 5,26% | 36,00 |
| 03.08.2026 | 62,75 | 62,75 | 62,75 | 62,75 | -4,92% | - |
| 31.07.2026 | 66,05 | 67,35 | 66,00 | 66,00 | -3,86% | 1,00 |
| 30.07.2026 | 68,65 | 68,65 | 68,65 | 68,65 | 2,46% | - |
| 29.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 6,69% | - |
| 28.07.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -1,57% | - |
| 27.07.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -5,48% | - |
| 24.07.2026 | 69,40 | 69,40 | 67,50 | 67,50 | -4,53% | - |
| 23.07.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 8,85% | - |
| 22.07.2026 | 64,95 | 64,95 | 64,95 | 64,95 | 4,17% | - |
| 21.07.2026 | 62,35 | 62,35 | 62,35 | 62,35 | -1,50% | - |
| 20.07.2026 | 65,85 | 65,85 | 63,30 | 63,30 | 9,61% | - |
| 17.07.2026 | 57,75 | 57,75 | 57,75 | 57,75 | -0,17% | - |
| 16.07.2026 | 57,85 | 57,85 | 57,85 | 57,85 | 0,96% | - |
| 15.07.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 3,71% | - |
| 14.07.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -0,63% | - |
| 13.07.2026 | 53,55 | 55,60 | 53,55 | 55,60 | 6,51% | - |
| 10.07.2026 | 51,15 | 52,20 | 51,15 | 52,20 | 5,67% | - |
| 09.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 08.07.2026 | 50,20 | 50,20 | 50,00 | 50,00 | 4,91% | - |
| 07.07.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -5,34% | - |
| 06.07.2026 | 50,35 | 50,35 | 50,35 | 50,35 | -0,79% | - |
| 03.07.2026 | 47,14 | 50,75 | 47,14 | 50,75 | 5,51% | - |
| 02.07.2026 | 44,62 | 48,10 | 44,62 | 48,10 | 13,02% | 10,00 |
| 01.07.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -0,70% | - |
| 30.06.2026 | 42,86 | 42,86 | 42,86 | 42,86 | -1,47% | - |
| 29.06.2026 | 44,20 | 44,20 | 43,50 | 43,50 | -0,82% | - |
| 26.06.2026 | 44,26 | 44,26 | 43,86 | 43,86 | -0,59% | - |
| 25.06.2026 | 44,12 | 44,12 | 44,12 | 44,12 | -1,87% | - |
| 24.06.2026 | 44,96 | 44,96 | 44,96 | 44,96 | -0,35% | - |
| 23.06.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -1,91% | - |
| 22.06.2026 | 43,76 | 46,00 | 43,76 | 46,00 | -0,17% | - |
| 19.06.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -0,22% | - |
| 18.06.2026 | 45,32 | 46,18 | 45,32 | 46,18 | -0,73% | - |
| 17.06.2026 | 46,52 | 46,52 | 46,52 | 46,52 | -2,96% | - |
| 16.06.2026 | 47,94 | 47,94 | 47,94 | 47,94 | -2,00% | - |
| 15.06.2026 | 47,50 | 48,92 | 47,50 | 48,92 | -0,08% | - |
| 12.06.2026 | 48,96 | 48,96 | 48,96 | 48,96 | -4,00% | - |
| 11.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,83% | - |
| 10.06.2026 | 51,95 | 51,95 | 51,95 | 51,95 | -1,24% | - |
| 09.06.2026 | 51,85 | 53,40 | 51,85 | 52,60 | -0,75% | 19,00 |
| 08.06.2026 | 54,35 | 55,00 | 53,00 | 53,00 | 0,28% | 50,00 |
| 05.06.2026 | 51,50 | 52,85 | 51,50 | 52,85 | 2,42% | 20,00 |
| 04.06.2026 | 51,35 | 51,60 | 51,35 | 51,60 | -1,15% | - |
| 03.06.2026 | 52,10 | 52,20 | 52,10 | 52,20 | 0,68% | - |
| 02.06.2026 | 50,55 | 51,85 | 50,55 | 51,85 | 0,78% | - |
| 01.06.2026 | 51,45 | 51,45 | 51,45 | 51,45 | 1,38% | 30,00 |
| 29.05.2026 | 50,60 | 52,25 | 50,60 | 50,75 | -1,74% | 120,00 |
| 28.05.2026 | 52,40 | 52,40 | 51,65 | 51,65 | -0,29% | 10,00 |
| 27.05.2026 | 50,90 | 51,80 | 50,90 | 51,80 | -0,58% | - |
| 26.05.2026 | 53,65 | 53,70 | 52,10 | 52,10 | -2,34% | 29,00 |
| 25.05.2026 | 49,16 | 53,35 | 49,16 | 53,35 | 1,91% | - |
| 22.05.2026 | 51,55 | 52,35 | 51,55 | 52,35 | 1,65% | - |
| 21.05.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -1,53% | - |
| 20.05.2026 | 53,10 | 53,10 | 52,30 | 52,30 | -2,88% | - |
| 19.05.2026 | 57,25 | 57,25 | 53,85 | 53,85 | -5,94% | 340,00 |
| 18.05.2026 | 58,10 | 58,10 | 57,25 | 57,25 | -0,78% | - |
| 15.05.2026 | 58,15 | 59,10 | 57,70 | 57,70 | 1,14% | 10,00 |
| 14.05.2026 | 57,05 | 57,05 | 57,05 | 57,05 | 0,18% | - |
| 13.05.2026 | 56,95 | 56,95 | 56,95 | 56,95 | -2,98% | - |
| 12.05.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 0,26% | - |
| 11.05.2026 | 60,00 | 60,00 | 58,55 | 58,55 | 0,43% | - |
| 08.05.2026 | 57,25 | 58,30 | 57,25 | 58,30 | -0,26% | - |
| 07.05.2026 | 58,45 | 58,45 | 58,45 | 58,45 | 0,52% | - |
| 06.05.2026 | 60,05 | 60,05 | 58,15 | 58,15 | -6,89% | 1,00 |
| 05.05.2026 | 59,40 | 62,45 | 59,40 | 62,45 | 3,65% | - |
| 04.05.2026 | 60,95 | 60,95 | 60,25 | 60,25 | -2,98% | - |
| 30.04.2026 | 59,90 | 62,10 | 59,90 | 62,10 | 8,00% | 165,00 |
| 29.04.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,12% | - |
| 28.04.2026 | 54,95 | 58,15 | 54,95 | 58,15 | 6,11% | - |
| 27.04.2026 | 54,55 | 54,80 | 54,55 | 54,80 | -0,45% | - |
| 24.04.2026 | 54,05 | 55,10 | 54,05 | 55,05 | 0,55% | 39,00 |
| 23.04.2026 | 53,30 | 54,75 | 53,30 | 54,75 | 2,62% | - |
| 22.04.2026 | 53,00 | 55,20 | 53,00 | 53,35 | -1,66% | 50,00 |