98,850€
-1,35%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 101,00 | 101,20 | 98,90 | 99,15 | -1,05% | - |
| 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 |
| 04.10.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 2,03% | - |
| 03.10.2024 | 125,80 | 129,60 | 125,80 | 128,00 | -1,08% | 100,00 |
| 02.10.2024 | 126,00 | 129,40 | 126,00 | 129,40 | 10,79% | - |
| 01.10.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -1,18% | - |
| 30.09.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 1,20% | - |
| 27.09.2024 | 118,60 | 118,60 | 116,80 | 116,80 | -0,51% | - |
| 26.09.2024 | 115,20 | 117,40 | 115,20 | 117,40 | 1,73% | - |
| 25.09.2024 | 117,00 | 117,00 | 115,40 | 115,40 | -1,87% | - |
| 24.09.2024 | 119,20 | 119,20 | 117,60 | 117,60 | 0,86% | - |
| 23.09.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -2,35% | - |
| 20.09.2024 | 121,80 | 121,80 | 119,40 | 119,40 | -3,08% | 50,00 |
| 19.09.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 2,16% | - |
| 18.09.2024 | 119,20 | 120,60 | 119,20 | 120,60 | 1,52% | 5,00 |
| 17.09.2024 | 118,20 | 118,80 | 118,20 | 118,80 | -0,17% | - |
| 16.09.2024 | 120,00 | 120,00 | 119,00 | 119,00 | -3,09% | - |
| 13.09.2024 | 124,40 | 124,40 | 122,80 | 122,80 | 0,66% | - |
| 12.09.2024 | 127,20 | 127,20 | 122,00 | 122,00 | -1,93% | 30,00 |
| 11.09.2024 | 126,40 | 126,40 | 124,40 | 124,40 | -0,48% | - |
| 10.09.2024 | 127,00 | 127,00 | 125,00 | 125,00 | -2,04% | - |
| 09.09.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 4,59% | - |
| 06.09.2024 | 124,80 | 124,80 | 122,00 | 122,00 | -3,48% | - |
| 05.09.2024 | 126,20 | 126,80 | 126,20 | 126,40 | -1,40% | 40,00 |
| 04.09.2024 | 125,00 | 128,40 | 125,00 | 128,20 | 3,22% | 200,00 |
| 03.09.2024 | 129,80 | 129,80 | 124,20 | 124,20 | -4,75% | - |
| 02.09.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -1,81% | - |
| 30.08.2024 | 134,40 | 134,40 | 132,80 | 132,80 | 0,76% | - |
| 29.08.2024 | 128,60 | 131,80 | 128,60 | 131,80 | 3,94% | - |
| 28.08.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,78% | - |
| 27.08.2024 | 128,60 | 128,60 | 127,80 | 127,80 | 1,59% | - |
| 26.08.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -2,33% | - |
| 23.08.2024 | 129,40 | 129,40 | 128,80 | 128,80 | 0,94% | - |
| 22.08.2024 | 131,80 | 131,80 | 127,60 | 127,60 | -3,92% | - |
| 21.08.2024 | 129,60 | 132,80 | 129,60 | 132,80 | 3,27% | - |
| 20.08.2024 | 131,40 | 131,40 | 128,60 | 128,60 | -3,74% | - |
| 19.08.2024 | 134,20 | 134,20 | 133,60 | 133,60 | -0,74% | - |
| 16.08.2024 | 133,60 | 134,60 | 133,60 | 134,60 | 4,02% | - |
| 15.08.2024 | 129,40 | 129,40 | 129,40 | 129,40 | 0,78% | - |
| 14.08.2024 | 128,80 | 128,80 | 128,40 | 128,40 | -4,46% | - |
| 13.08.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -0,44% | - |
| 12.08.2024 | 132,80 | 135,00 | 132,80 | 135,00 | 3,05% | - |
| 09.08.2024 | 133,00 | 133,00 | 131,00 | 131,00 | 0,92% | - |
| 08.08.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -1,67% | - |
| 07.08.2024 | 128,80 | 132,00 | 128,80 | 132,00 | 3,13% | 50,00 |
| 06.08.2024 | 128,80 | 128,80 | 128,00 | 128,00 | 1,43% | - |
| 05.08.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -4,97% | - |
| 02.08.2024 | 132,80 | 132,80 | 132,80 | 132,80 | -1,63% | - |
| 01.08.2024 | 140,40 | 140,40 | 132,00 | 135,00 | -6,25% | 56,00 |
| 31.07.2024 | 143,20 | 144,00 | 143,20 | 144,00 | 0,56% | - |
| 30.07.2024 | 149,00 | 149,00 | 143,20 | 143,20 | -4,15% | - |
| 29.07.2024 | 151,80 | 151,80 | 149,40 | 149,40 | -1,71% | - |
| 26.07.2024 | 146,80 | 152,00 | 146,80 | 152,00 | 4,83% | 35,00 |
| 25.07.2024 | 141,20 | 145,00 | 141,20 | 145,00 | 1,83% | 25,00 |
| 24.07.2024 | 156,60 | 156,60 | 142,40 | 142,40 | -12,75% | 15,00 |
| 23.07.2024 | 169,20 | 169,20 | 163,20 | 163,20 | -4,78% | - |
| 22.07.2024 | 171,40 | 171,40 | 171,40 | 171,40 | -1,38% | - |
| 19.07.2024 | 173,80 | 173,80 | 173,80 | 173,80 | -2,14% | - |
| 18.07.2024 | 177,00 | 177,60 | 177,00 | 177,60 | 0,91% | - |
| 17.07.2024 | 171,80 | 176,00 | 171,80 | 176,00 | 5,77% | - |
| 16.07.2024 | 155,80 | 166,40 | 155,80 | 166,40 | 9,62% | - |
| 15.07.2024 | 151,80 | 151,80 | 151,80 | 151,80 | -1,04% | - |
| 12.07.2024 | 144,80 | 153,40 | 144,80 | 153,40 | 6,68% | - |
| 11.07.2024 | 140,80 | 143,80 | 140,80 | 143,80 | 2,13% | - |
| 10.07.2024 | 134,20 | 140,80 | 134,20 | 140,80 | 0,86% | - |
| 09.07.2024 | 151,20 | 151,20 | 139,60 | 139,60 | -11,53% | - |
| 08.07.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -7,72% | - |
| 05.07.2024 | 172,60 | 172,60 | 171,00 | 171,00 | -0,93% | - |
| 04.07.2024 | 182,40 | 182,40 | 172,60 | 172,60 | -4,43% | 20,00 |
| 03.07.2024 | 182,40 | 183,20 | 180,60 | 180,60 | -0,99% | 1,00 |
| 02.07.2024 | 179,60 | 182,40 | 179,60 | 182,40 | 2,47% | - |
| 01.07.2024 | 178,00 | 178,00 | 178,00 | 178,00 | 9,07% | - |
| 28.06.2024 | 165,40 | 165,40 | 163,20 | 163,20 | -1,21% | - |
| 27.06.2024 | 163,80 | 165,20 | 163,80 | 165,20 | 1,85% | - |
| 26.06.2024 | 156,60 | 162,20 | 156,60 | 162,20 | 5,32% | - |
| 25.06.2024 | 152,60 | 154,00 | 152,60 | 154,00 | 1,18% | - |
| 24.06.2024 | 150,00 | 155,20 | 150,00 | 152,20 | -0,52% | 100,00 |
| 21.06.2024 | 155,40 | 155,40 | 153,00 | 153,00 | -4,61% | 32,00 |
| 20.06.2024 | 157,60 | 160,40 | 157,60 | 160,40 | 0,88% | - |
| 19.06.2024 | 169,60 | 169,60 | 159,00 | 159,00 | -5,92% | - |