115,000€
2,50%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 112,60 | 113,80 | 112,60 | 113,80 | 1,43% | - |
| 27.02.2025 | 116,40 | 116,40 | 112,20 | 112,20 | -3,28% | - |
| 26.02.2025 | 117,20 | 117,20 | 116,00 | 116,00 | -1,36% | - |
| 25.02.2025 | 117,80 | 117,80 | 117,60 | 117,60 | -0,17% | - |
| 24.02.2025 | 120,20 | 120,20 | 117,80 | 117,80 | 2,08% | - |
| 21.02.2025 | 115,40 | 115,40 | 115,40 | 115,40 | 0,17% | - |
| 20.02.2025 | 116,80 | 116,80 | 115,20 | 115,20 | -1,71% | - |
| 19.02.2025 | 118,60 | 118,60 | 117,20 | 117,20 | -2,17% | - |
| 18.02.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -0,17% | - |
| 17.02.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,67% | - |
| 14.02.2025 | 120,20 | 120,20 | 119,20 | 119,20 | 0,17% | - |
| 13.02.2025 | 117,00 | 119,00 | 117,00 | 119,00 | 0,85% | - |
| 12.02.2025 | 117,20 | 118,00 | 117,20 | 118,00 | -1,01% | - |
| 11.02.2025 | 118,00 | 119,20 | 118,00 | 119,20 | 0,51% | - |
| 10.02.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 0,51% | - |
| 07.02.2025 | 115,80 | 118,00 | 115,80 | 118,00 | 2,25% | - |
| 06.02.2025 | 115,40 | 115,40 | 115,40 | 115,40 | 0,87% | - |
| 05.02.2025 | 115,20 | 115,20 | 114,40 | 114,40 | -1,38% | - |
| 04.02.2025 | 109,60 | 116,00 | 109,60 | 116,00 | 4,88% | - |
| 03.02.2025 | 108,80 | 110,60 | 108,80 | 110,60 | -0,36% | - |
| 31.01.2025 | 111,00 | 111,00 | 111,00 | 111,00 | -0,72% | - |
| 30.01.2025 | 111,80 | 111,80 | 111,80 | 111,80 | 1,82% | - |
| 29.01.2025 | 108,80 | 109,80 | 108,80 | 109,80 | 0,18% | - |
| 28.01.2025 | 109,80 | 109,80 | 109,60 | 109,60 | -0,90% | - |
| 27.01.2025 | 110,60 | 110,60 | 110,60 | 110,60 | 0,00% | - |
| 24.01.2025 | 110,00 | 110,60 | 110,00 | 110,60 | 0,00% | - |
| 23.01.2025 | 111,20 | 111,20 | 110,60 | 110,60 | -1,07% | - |
| 22.01.2025 | 114,60 | 114,60 | 111,80 | 111,80 | -3,12% | - |
| 21.01.2025 | 116,80 | 116,80 | 115,40 | 115,40 | -1,20% | - |
| 20.01.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 0,00% | - |
| 17.01.2025 | 118,40 | 118,40 | 116,80 | 116,80 | -0,34% | - |
| 16.01.2025 | 118,60 | 118,60 | 117,20 | 117,20 | 0,00% | - |
| 15.01.2025 | 116,60 | 117,20 | 116,60 | 117,20 | 3,17% | - |
| 14.01.2025 | 115,60 | 115,60 | 113,60 | 113,60 | -1,05% | - |
| 13.01.2025 | 117,60 | 117,60 | 114,80 | 114,80 | -0,52% | 20,00 |
| 10.01.2025 | 115,00 | 115,40 | 115,00 | 115,40 | 0,35% | - |
| 09.01.2025 | 116,20 | 116,20 | 115,00 | 115,00 | -0,69% | - |
| 08.01.2025 | 116,20 | 116,20 | 115,80 | 115,80 | -0,86% | - |
| 07.01.2025 | 117,20 | 117,20 | 116,80 | 116,80 | -2,83% | - |
| 06.01.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 4,16% | - |
| 03.01.2025 | 115,40 | 115,40 | 115,40 | 115,40 | -0,17% | - |
| 02.01.2025 | 110,60 | 115,60 | 110,60 | 115,60 | 11,80% | - |
| 30.12.2024 | 103,40 | 103,40 | 103,40 | 103,40 | -0,19% | - |
| 27.12.2024 | 104,20 | 104,20 | 103,60 | 103,60 | 1,57% | - |
| 23.12.2024 | 101,80 | 102,00 | 101,80 | 102,00 | 0,00% | - |
| 20.12.2024 | 101,20 | 102,00 | 101,20 | 102,00 | -1,73% | - |
| 19.12.2024 | 102,40 | 103,80 | 102,40 | 103,80 | 2,17% | - |
| 18.12.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 1,40% | - |
| 17.12.2024 | 101,60 | 101,60 | 100,20 | 100,20 | -3,84% | - |
| 16.12.2024 | 104,20 | 104,20 | 104,20 | 104,20 | -0,19% | - |
| 13.12.2024 | 105,60 | 105,60 | 104,40 | 104,40 | -1,14% | - |
| 12.12.2024 | 107,20 | 107,20 | 105,60 | 105,60 | 1,34% | - |
| 11.12.2024 | 103,60 | 104,20 | 103,60 | 104,20 | 1,36% | - |
| 10.12.2024 | 102,60 | 102,80 | 102,60 | 102,80 | -2,10% | - |
| 09.12.2024 | 106,80 | 106,80 | 105,00 | 105,00 | 0,96% | - |
| 06.12.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 0,97% | - |
| 05.12.2024 | 103,60 | 103,60 | 103,00 | 103,00 | 0,78% | - |
| 04.12.2024 | 100,60 | 102,20 | 100,60 | 102,20 | 3,23% | - |
| 03.12.2024 | 100,20 | 100,20 | 99,00 | 99,00 | 1,96% | - |
| 02.12.2024 | 97,10 | 97,10 | 97,10 | 97,10 | -1,82% | - |
| 29.11.2024 | 100,20 | 100,20 | 98,90 | 98,90 | -0,80% | - |
| 28.11.2024 | 100,80 | 100,80 | 99,70 | 99,70 | 0,40% | - |
| 27.11.2024 | 98,00 | 99,30 | 96,80 | 99,30 | 0,61% | 160,00 |
| 26.11.2024 | 100,60 | 100,60 | 98,60 | 98,70 | -5,64% | - |
| 25.11.2024 | 104,60 | 104,60 | 104,60 | 104,60 | 0,00% | - |
| 22.11.2024 | 106,60 | 106,60 | 103,60 | 104,60 | -1,51% | 70,00 |
| 21.11.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 0,38% | - |
| 20.11.2024 | 107,20 | 107,20 | 105,80 | 105,80 | -0,94% | - |
| 19.11.2024 | 109,60 | 109,60 | 106,80 | 106,80 | -0,37% | 60,00 |
| 18.11.2024 | 107,20 | 107,20 | 107,20 | 107,20 | 1,13% | - |
| 15.11.2024 | 102,80 | 106,00 | 102,80 | 106,00 | 3,52% | - |
| 14.11.2024 | 102,80 | 102,80 | 102,40 | 102,40 | 1,99% | - |
| 13.11.2024 | 99,00 | 100,40 | 99,00 | 100,40 | 1,31% | - |
| 12.11.2024 | 101,00 | 101,00 | 99,10 | 99,10 | -3,97% | - |
| 11.11.2024 | 101,00 | 103,20 | 101,00 | 103,20 | 2,79% | 27,00 |
| 08.11.2024 | 100,80 | 100,80 | 100,40 | 100,40 | -1,57% | - |
| 07.11.2024 | 99,50 | 102,00 | 99,50 | 102,00 | 4,40% | - |
| 06.11.2024 | 99,20 | 99,20 | 97,70 | 97,70 | -1,31% | 100,00 |
| 05.11.2024 | 99,00 | 99,00 | 99,00 | 99,00 | -1,20% | - |
| 04.11.2024 | 99,10 | 100,20 | 99,10 | 100,20 | -1,96% | - |
| 01.11.2024 | 105,00 | 105,00 | 102,20 | 102,20 | -0,97% | - |
| 31.10.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -0,58% | - |
| 30.10.2024 | 105,40 | 105,40 | 103,80 | 103,80 | -0,95% | - |
| 29.10.2024 | 106,20 | 106,20 | 104,80 | 104,80 | -0,57% | - |
| 28.10.2024 | 105,40 | 105,40 | 105,40 | 105,40 | -2,23% | - |
| 25.10.2024 | 107,80 | 107,80 | 107,80 | 107,80 | -0,55% | - |
| 24.10.2024 | 108,80 | 108,80 | 108,40 | 108,40 | 0,56% | - |
| 23.10.2024 | 111,20 | 111,20 | 107,80 | 107,80 | -3,23% | - |
| 22.10.2024 | 110,80 | 111,40 | 110,80 | 111,40 | -0,18% | - |
| 21.10.2024 | 115,00 | 115,00 | 111,60 | 111,60 | -3,46% | - |
| 18.10.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -2,03% | - |
| 17.10.2024 | 117,40 | 118,00 | 117,40 | 118,00 | -1,01% | - |
| 16.10.2024 | 119,20 | 119,20 | 118,80 | 119,20 | 0,68% | 10,00 |
| 15.10.2024 | 122,00 | 122,00 | 118,40 | 118,40 | -5,43% | - |
| 14.10.2024 | 129,40 | 129,40 | 125,20 | 125,20 | -4,28% | - |
| 11.10.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -0,15% | - |
| 10.10.2024 | 130,20 | 131,00 | 130,20 | 131,00 | -0,15% | - |
| 09.10.2024 | 130,60 | 131,20 | 130,60 | 131,20 | -0,46% | - |
| 08.10.2024 | 134,60 | 136,20 | 131,80 | 131,80 | -3,51% | 100,00 |
| 07.10.2024 | 132,80 | 136,60 | 132,80 | 136,60 | 4,59% | 70,00 |