154,250€
0,29%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 153,50 | 153,50 | 153,30 | 153,30 | -0,33% | - |
| 02.07.2025 | 151,50 | 155,70 | 151,50 | 153,80 | 2,33% | 60,00 |
| 01.07.2025 | 149,70 | 150,30 | 149,70 | 150,30 | -0,27% | - |
| 30.06.2025 | 146,60 | 150,70 | 146,60 | 150,70 | 3,01% | 3,00 |
| 27.06.2025 | 145,20 | 146,30 | 145,20 | 146,30 | 0,62% | 188,00 |
| 26.06.2025 | 144,20 | 145,50 | 144,20 | 145,40 | 0,21% | 1,00 |
| 25.06.2025 | 145,10 | 145,10 | 145,10 | 145,10 | 0,35% | - |
| 24.06.2025 | 148,10 | 148,10 | 144,60 | 144,60 | -0,82% | - |
| 23.06.2025 | 145,80 | 145,80 | 145,80 | 145,80 | -0,61% | - |
| 20.06.2025 | 147,40 | 147,70 | 146,70 | 146,70 | 0,14% | 76,00 |
| 19.06.2025 | 145,70 | 148,80 | 145,70 | 146,50 | 1,88% | 10,00 |
| 18.06.2025 | 143,80 | 143,80 | 143,80 | 143,80 | 0,00% | - |
| 17.06.2025 | 140,70 | 143,80 | 140,70 | 143,80 | 1,48% | - |
| 16.06.2025 | 144,10 | 147,30 | 141,70 | 141,70 | -1,60% | 136,00 |
| 13.06.2025 | 142,60 | 145,60 | 142,60 | 144,00 | 0,49% | 30,00 |
| 12.06.2025 | 139,20 | 143,30 | 139,20 | 143,30 | 2,21% | - |
| 11.06.2025 | 139,70 | 140,20 | 139,70 | 140,20 | -0,07% | - |
| 10.06.2025 | 140,50 | 140,50 | 140,30 | 140,30 | -0,71% | - |
| 09.06.2025 | 143,60 | 143,60 | 141,30 | 141,30 | 0,36% | - |
| 06.06.2025 | 140,10 | 140,80 | 140,10 | 140,80 | 0,36% | - |
| 05.06.2025 | 136,90 | 140,30 | 136,90 | 140,30 | 1,96% | - |
| 04.06.2025 | 137,20 | 137,60 | 137,20 | 137,60 | 1,40% | - |
| 03.06.2025 | 135,70 | 135,70 | 135,70 | 135,70 | -0,51% | - |
| 02.06.2025 | 134,00 | 136,40 | 134,00 | 136,40 | 1,34% | - |
| 30.05.2025 | 135,90 | 135,90 | 134,60 | 134,60 | -1,17% | - |
| 29.05.2025 | 136,60 | 136,60 | 136,20 | 136,20 | -2,23% | 8,00 |
| 28.05.2025 | 150,50 | 150,50 | 139,30 | 139,30 | -7,99% | - |
| 27.05.2025 | 152,70 | 152,70 | 151,40 | 151,40 | -1,24% | - |
| 26.05.2025 | 153,30 | 153,30 | 153,30 | 153,30 | 1,05% | - |
| 23.05.2025 | 149,10 | 151,70 | 149,10 | 151,70 | 1,20% | - |
| 22.05.2025 | 149,10 | 149,90 | 149,10 | 149,90 | 0,20% | - |
| 21.05.2025 | 152,20 | 152,20 | 149,60 | 149,60 | -2,16% | - |
| 20.05.2025 | 153,70 | 153,70 | 152,90 | 152,90 | -1,04% | - |
| 19.05.2025 | 154,70 | 154,70 | 154,40 | 154,50 | -0,83% | 8,00 |
| 16.05.2025 | 155,60 | 155,80 | 155,60 | 155,80 | 1,90% | 20,00 |
| 15.05.2025 | 150,20 | 152,90 | 150,20 | 152,90 | 1,19% | - |
| 14.05.2025 | 151,90 | 151,90 | 151,10 | 151,10 | -0,85% | - |
| 13.05.2025 | 152,60 | 152,60 | 152,40 | 152,40 | -0,78% | - |
| 12.05.2025 | 155,10 | 155,10 | 153,60 | 153,60 | -0,19% | - |
| 09.05.2025 | 151,40 | 153,90 | 151,40 | 153,90 | 1,45% | - |
| 08.05.2025 | 151,10 | 151,70 | 151,10 | 151,70 | 0,86% | - |
| 07.05.2025 | 148,30 | 150,40 | 148,30 | 150,40 | 1,42% | - |
| 06.05.2025 | 143,70 | 148,30 | 143,70 | 148,30 | 2,63% | - |
| 05.05.2025 | 144,50 | 144,50 | 144,50 | 144,50 | -0,69% | - |
| 02.05.2025 | 140,10 | 146,50 | 140,10 | 145,50 | 3,26% | 100,00 |
| 30.04.2025 | 139,80 | 140,90 | 139,80 | 140,90 | 0,07% | 50,00 |
| 29.04.2025 | 139,60 | 140,80 | 139,60 | 140,80 | 0,50% | - |
| 28.04.2025 | 139,20 | 140,10 | 139,20 | 140,10 | 0,21% | - |
| 25.04.2025 | 140,30 | 140,30 | 139,80 | 139,80 | -0,64% | - |
| 24.04.2025 | 138,60 | 143,40 | 138,60 | 140,70 | 1,22% | 81,00 |
| 23.04.2025 | 136,50 | 139,00 | 136,50 | 139,00 | 2,73% | - |
| 22.04.2025 | 133,60 | 135,30 | 133,60 | 135,30 | 0,74% | - |
| 17.04.2025 | 133,70 | 134,30 | 133,70 | 134,30 | 1,21% | - |
| 16.04.2025 | 129,60 | 132,70 | 129,60 | 132,70 | 0,45% | - |
| 15.04.2025 | 132,30 | 132,30 | 132,10 | 132,10 | -0,75% | - |
| 14.04.2025 | 129,40 | 133,10 | 129,40 | 133,10 | 2,78% | - |
| 11.04.2025 | 132,70 | 132,70 | 129,50 | 129,50 | -0,77% | - |
| 10.04.2025 | 133,80 | 133,80 | 130,50 | 130,50 | -5,16% | - |
| 09.04.2025 | 127,00 | 137,60 | 127,00 | 137,60 | 8,95% | - |
| 08.04.2025 | 131,30 | 133,50 | 126,30 | 126,30 | -2,47% | 35,00 |
| 07.04.2025 | 118,00 | 131,90 | 118,00 | 129,50 | 0,23% | 110,00 |
| 04.04.2025 | 138,80 | 138,80 | 129,20 | 129,20 | -7,32% | - |
| 03.04.2025 | 141,60 | 141,60 | 139,40 | 139,40 | -4,13% | - |
| 02.04.2025 | 146,20 | 146,20 | 145,40 | 145,40 | -0,95% | - |
| 01.04.2025 | 145,60 | 146,80 | 145,60 | 146,80 | 1,10% | - |
| 31.03.2025 | 145,00 | 145,20 | 145,00 | 145,20 | -2,02% | - |
| 28.03.2025 | 148,40 | 148,40 | 148,20 | 148,20 | -0,54% | - |
| 27.03.2025 | 148,80 | 149,40 | 148,80 | 149,00 | 0,13% | 50,00 |
| 26.03.2025 | 149,60 | 149,60 | 148,80 | 148,80 | -0,53% | - |
| 25.03.2025 | 146,40 | 149,60 | 146,40 | 149,60 | 0,54% | - |
| 24.03.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 1,09% | - |
| 21.03.2025 | 160,00 | 160,00 | 147,20 | 147,20 | -6,72% | 19,00 |
| 20.03.2025 | 155,80 | 157,80 | 155,80 | 157,80 | 6,19% | 90,00 |
| 19.03.2025 | 137,60 | 148,60 | 137,60 | 148,60 | 7,84% | 150,00 |
| 18.03.2025 | 145,40 | 145,40 | 137,80 | 137,80 | 2,53% | 100,00 |
| 17.03.2025 | 134,40 | 134,40 | 134,40 | 134,40 | 3,38% | - |
| 14.03.2025 | 126,00 | 130,00 | 126,00 | 130,00 | 3,67% | - |
| 13.03.2025 | 124,00 | 125,40 | 124,00 | 125,40 | 1,13% | - |
| 12.03.2025 | 124,20 | 124,20 | 123,60 | 124,00 | 0,16% | 320,00 |
| 11.03.2025 | 124,20 | 124,20 | 123,80 | 123,80 | 0,16% | - |
| 10.03.2025 | 127,40 | 127,40 | 123,60 | 123,60 | -2,98% | - |
| 07.03.2025 | 118,00 | 127,40 | 118,00 | 127,40 | 8,15% | - |
| 06.03.2025 | 118,60 | 118,60 | 117,80 | 117,80 | 0,00% | - |
| 05.03.2025 | 120,20 | 120,20 | 117,80 | 117,80 | 1,38% | - |
| 04.03.2025 | 114,80 | 116,20 | 114,80 | 116,20 | 1,75% | - |
| 03.03.2025 | 114,20 | 114,20 | 114,20 | 114,20 | 0,35% | - |
| 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% | - |