43,670€
2,37%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 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% | - |
| 13.10.2025 | 94,65 | 95,10 | 93,10 | 93,10 | 0,87% | 153,00 |
| 10.10.2025 | 92,35 | 94,60 | 92,30 | 92,30 | -0,38% | 53,00 |
| 09.10.2025 | 93,65 | 93,75 | 92,65 | 92,65 | -1,17% | 300,00 |
| 08.10.2025 | 92,55 | 93,75 | 92,55 | 93,75 | 0,11% | - |
| 07.10.2025 | 96,50 | 96,50 | 93,65 | 93,65 | -5,50% | 55,00 |
| 06.10.2025 | 101,70 | 101,70 | 97,85 | 99,10 | -3,41% | 75,00 |
| 03.10.2025 | 101,70 | 102,60 | 101,70 | 102,60 | 0,39% | - |
| 02.10.2025 | 99,55 | 102,20 | 99,55 | 102,20 | 2,71% | 5,00 |
| 01.10.2025 | 100,20 | 100,20 | 99,50 | 99,50 | -1,39% | - |
| 30.09.2025 | 98,65 | 100,90 | 98,65 | 100,90 | 1,66% | - |
| 29.09.2025 | 95,80 | 99,25 | 95,80 | 99,25 | 3,12% | - |
| 26.09.2025 | 94,85 | 96,25 | 94,85 | 96,25 | 1,05% | - |
| 25.09.2025 | 97,30 | 97,30 | 95,25 | 95,25 | -3,40% | - |
| 24.09.2025 | 98,25 | 98,60 | 98,25 | 98,60 | 0,15% | 90,00 |
| 23.09.2025 | 94,20 | 98,45 | 94,20 | 98,45 | 3,96% | - |
| 22.09.2025 | 97,00 | 97,00 | 94,70 | 94,70 | -2,87% | - |
| 19.09.2025 | 98,35 | 98,35 | 97,50 | 97,50 | -1,37% | - |
| 18.09.2025 | 98,70 | 98,85 | 98,70 | 98,85 | -1,45% | - |
| 17.09.2025 | 100,30 | 100,30 | 100,30 | 100,30 | -0,30% | - |
| 16.09.2025 | 98,65 | 100,60 | 98,65 | 100,60 | 1,72% | - |
| 15.09.2025 | 98,25 | 99,20 | 98,25 | 98,90 | 0,36% | 12,00 |
| 12.09.2025 | 96,05 | 98,55 | 96,05 | 98,55 | 1,47% | - |
| 11.09.2025 | 98,00 | 99,18 | 96,85 | 97,13 | -1,99% | - |
| 10.09.2025 | 99,10 | 99,10 | 99,10 | 99,10 | 0,56% | - |
| 09.09.2025 | 97,40 | 99,85 | 96,20 | 98,55 | 1,10% | - |
| 08.09.2025 | 97,55 | 99,35 | 96,55 | 97,48 | 0,65% | 50,00 |
| 05.09.2025 | 96,85 | 96,85 | 96,85 | 96,85 | -0,31% | - |
| 04.09.2025 | 96,50 | 97,15 | 96,50 | 97,15 | 0,31% | - |
| 03.09.2025 | 97,65 | 97,65 | 96,85 | 96,85 | -1,48% | - |
| 02.09.2025 | 97,60 | 98,30 | 97,60 | 98,30 | 0,00% | - |
| 01.09.2025 | 96,25 | 98,30 | 96,25 | 98,30 | 1,65% | - |
| 29.08.2025 | 99,60 | 99,60 | 96,70 | 96,70 | -3,40% | - |
| 28.08.2025 | 96,85 | 100,10 | 96,85 | 100,10 | 2,82% | - |
| 27.08.2025 | 95,90 | 97,35 | 95,90 | 97,35 | 0,99% | - |
| 26.08.2025 | 97,20 | 97,20 | 96,40 | 96,40 | -1,88% | - |
| 25.08.2025 | 97,15 | 98,25 | 97,15 | 98,25 | 0,51% | - |
| 22.08.2025 | 95,95 | 97,75 | 95,95 | 97,75 | 1,19% | - |
| 21.08.2025 | 95,20 | 96,60 | 95,20 | 96,60 | 0,78% | - |
| 20.08.2025 | 94,50 | 95,85 | 94,50 | 95,85 | 0,84% | - |
| 19.08.2025 | 94,25 | 95,05 | 94,25 | 95,05 | 0,32% | - |
| 18.08.2025 | 94,75 | 94,75 | 94,75 | 94,75 | -0,47% | - |