192,700€
7,17%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 179,60 | 179,60 | 179,60 | 179,60 | -0,11% | - |
| 16.05.2024 | 177,20 | 179,80 | 176,20 | 179,80 | -3,23% | 88,00 |
| 15.05.2024 | 184,00 | 185,80 | 184,00 | 185,80 | 2,88% | 36,00 |
| 14.05.2024 | 187,60 | 187,60 | 179,20 | 180,60 | -0,77% | 85,00 |
| 13.05.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -3,09% | - |
| 10.05.2024 | 181,40 | 187,80 | 181,40 | 187,80 | 7,56% | - |
| 09.05.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 0,11% | - |
| 08.05.2024 | 172,00 | 174,40 | 172,00 | 174,40 | 1,63% | - |
| 07.05.2024 | 171,60 | 171,60 | 171,60 | 171,60 | 3,62% | 85,00 |
| 06.05.2024 | 165,60 | 165,60 | 165,60 | 165,60 | -1,43% | - |
| 03.05.2024 | 163,20 | 168,00 | 155,00 | 168,00 | 0,72% | 100,00 |
| 02.05.2024 | 180,40 | 180,40 | 160,00 | 166,80 | -7,64% | 365,00 |
| 30.04.2024 | 178,20 | 181,60 | 178,20 | 180,60 | 3,44% | 18,00 |
| 29.04.2024 | 173,00 | 174,60 | 173,00 | 174,60 | 1,39% | - |
| 26.04.2024 | 170,60 | 172,20 | 170,60 | 172,20 | 2,01% | - |
| 25.04.2024 | 165,60 | 170,40 | 165,60 | 168,80 | 1,81% | 30,00 |
| 24.04.2024 | 165,20 | 165,80 | 165,20 | 165,80 | -0,48% | - |
| 23.04.2024 | 166,20 | 166,60 | 166,20 | 166,60 | -0,48% | 35,00 |
| 22.04.2024 | 157,20 | 168,60 | 157,20 | 167,40 | 4,23% | 16,00 |
| 19.04.2024 | 157,20 | 160,60 | 156,40 | 160,60 | 3,61% | 281,00 |
| 18.04.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 5,01% | 190,00 |
| 17.04.2024 | 146,80 | 150,20 | 146,80 | 147,60 | 1,51% | 140,00 |
| 16.04.2024 | 130,60 | 145,40 | 130,60 | 145,40 | 3,27% | 102,00 |
| 15.04.2024 | 150,00 | 150,00 | 140,80 | 140,80 | -5,50% | 77,00 |
| 12.04.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -2,10% | - |
| 11.04.2024 | 150,20 | 152,20 | 150,00 | 152,20 | 8,56% | 91,00 |
| 10.04.2024 | 146,20 | 146,20 | 140,20 | 140,20 | -0,85% | - |
| 09.04.2024 | 138,00 | 141,40 | 138,00 | 141,40 | -1,26% | - |
| 08.04.2024 | 141,60 | 143,20 | 141,60 | 143,20 | 3,32% | 233,00 |
| 05.04.2024 | 131,80 | 139,60 | 131,80 | 138,60 | 4,21% | 154,00 |
| 04.04.2024 | 134,20 | 136,60 | 133,00 | 133,00 | -4,86% | 40,00 |
| 03.04.2024 | 132,40 | 139,80 | 132,40 | 139,80 | 7,21% | 50,00 |
| 02.04.2024 | 128,00 | 130,40 | 128,00 | 130,40 | 4,40% | - |
| 28.03.2024 | 121,30 | 124,90 | 121,30 | 124,90 | 2,38% | - |
| 27.03.2024 | 123,60 | 123,60 | 122,00 | 122,00 | -0,16% | - |
| 26.03.2024 | 121,40 | 123,50 | 121,40 | 122,20 | 1,83% | 60,00 |
| 25.03.2024 | 121,10 | 121,10 | 120,00 | 120,00 | 3,81% | - |
| 22.03.2024 | 110,60 | 115,60 | 110,60 | 115,60 | 8,54% | - |
| 21.03.2024 | 87,80 | 106,50 | 87,80 | 106,50 | 21,44% | 290,00 |
| 20.03.2024 | 84,40 | 87,70 | 84,40 | 87,70 | 3,66% | - |
| 19.03.2024 | 84,85 | 84,85 | 84,60 | 84,60 | 1,38% | - |
| 18.03.2024 | 83,45 | 83,45 | 83,45 | 83,45 | -2,68% | - |
| 15.03.2024 | 87,80 | 87,80 | 85,75 | 85,75 | -2,56% | - |
| 14.03.2024 | 87,90 | 88,00 | 87,90 | 88,00 | -0,06% | - |
| 13.03.2024 | 85,45 | 88,30 | 85,45 | 88,05 | 2,15% | 2,00 |
| 12.03.2024 | 82,65 | 86,20 | 82,65 | 86,20 | 2,93% | - |
| 11.03.2024 | 83,80 | 83,80 | 83,75 | 83,75 | 1,64% | - |
| 08.03.2024 | 82,15 | 82,40 | 82,15 | 82,40 | 2,49% | - |
| 07.03.2024 | 78,60 | 80,40 | 78,60 | 80,40 | 3,14% | - |
| 06.03.2024 | 77,25 | 77,95 | 77,25 | 77,95 | 1,37% | - |
| 05.03.2024 | 74,65 | 76,90 | 74,65 | 76,90 | 0,98% | - |
| 04.03.2024 | 76,15 | 76,15 | 76,15 | 76,15 | 1,47% | - |
| 01.03.2024 | 76,15 | 76,15 | 75,05 | 75,05 | -2,09% | 227,00 |
| 29.02.2024 | 77,70 | 77,70 | 76,65 | 76,65 | -2,60% | - |
| 28.02.2024 | 78,00 | 78,70 | 78,00 | 78,70 | 0,64% | - |
| 27.02.2024 | 76,75 | 78,20 | 76,75 | 78,20 | 3,17% | 25,00 |
| 26.02.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -0,59% | - |
| 23.02.2024 | 76,30 | 76,30 | 75,50 | 76,25 | 0,26% | 25,00 |
| 22.02.2024 | 77,55 | 77,55 | 76,05 | 76,05 | -1,36% | 20,00 |
| 21.02.2024 | 73,15 | 77,10 | 73,15 | 77,10 | 5,18% | - |
| 20.02.2024 | 72,90 | 73,30 | 72,90 | 73,30 | 2,45% | - |
| 19.02.2024 | 71,40 | 71,55 | 71,40 | 71,55 | 0,77% | - |
| 16.02.2024 | 73,10 | 73,75 | 71,00 | 71,00 | -2,34% | 115,00 |
| 15.02.2024 | 69,40 | 72,70 | 69,40 | 72,70 | 4,60% | - |
| 14.02.2024 | 64,00 | 69,50 | 64,00 | 69,50 | 12,19% | - |
| 13.02.2024 | 61,95 | 61,95 | 61,95 | 61,95 | -1,27% | - |
| 12.02.2024 | 60,45 | 62,75 | 60,45 | 62,75 | 8,56% | - |
| 09.02.2024 | 56,45 | 57,80 | 56,45 | 57,80 | 2,76% | - |
| 08.02.2024 | 55,05 | 56,25 | 55,05 | 56,25 | 2,65% | - |
| 07.02.2024 | 55,20 | 55,20 | 54,80 | 54,80 | -0,18% | - |
| 06.02.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 1,01% | - |
| 05.02.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 0,46% | - |
| 02.02.2024 | 53,50 | 54,10 | 53,50 | 54,10 | -0,28% | - |
| 01.02.2024 | 53,50 | 54,25 | 53,50 | 54,25 | 1,02% | - |
| 31.01.2024 | 53,05 | 53,70 | 53,05 | 53,70 | 1,42% | - |
| 30.01.2024 | 53,55 | 53,55 | 52,95 | 52,95 | -2,75% | - |
| 29.01.2024 | 52,90 | 54,45 | 52,90 | 54,45 | 5,12% | - |
| 26.01.2024 | 50,95 | 51,80 | 50,95 | 51,80 | 0,78% | - |
| 25.01.2024 | 52,65 | 52,65 | 51,40 | 51,40 | -2,37% | - |
| 24.01.2024 | 51,80 | 52,65 | 51,80 | 52,65 | 0,38% | - |
| 23.01.2024 | 51,90 | 52,45 | 51,90 | 52,45 | 5,92% | 80,00 |
| 22.01.2024 | 49,52 | 49,52 | 49,52 | 49,52 | -1,26% | - |
| 19.01.2024 | 49,50 | 50,15 | 49,50 | 50,15 | -0,50% | - |
| 18.01.2024 | 49,18 | 50,40 | 49,18 | 50,40 | 2,31% | - |
| 17.01.2024 | 48,90 | 49,26 | 48,90 | 49,26 | -0,61% | - |
| 16.01.2024 | 50,60 | 50,60 | 49,56 | 49,56 | -2,73% | - |
| 15.01.2024 | 51,40 | 51,40 | 50,95 | 50,95 | -1,45% | - |
| 12.01.2024 | 51,85 | 51,85 | 51,70 | 51,70 | 0,68% | - |
| 11.01.2024 | 51,45 | 51,45 | 51,35 | 51,35 | -2,00% | - |
| 10.01.2024 | 52,20 | 52,40 | 52,20 | 52,40 | 0,10% | - |
| 09.01.2024 | 52,15 | 52,35 | 52,15 | 52,35 | -1,13% | - |
| 08.01.2024 | 52,95 | 52,95 | 52,95 | 52,95 | -0,56% | - |
| 05.01.2024 | 53,80 | 53,80 | 53,25 | 53,25 | -1,02% | - |
| 04.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,13% | - |
| 03.01.2024 | 54,00 | 54,00 | 53,20 | 53,20 | -2,12% | - |
| 02.01.2024 | 56,10 | 56,10 | 54,35 | 54,35 | -0,18% | - |
| 29.12.2023 | 54,45 | 54,45 | 54,45 | 54,45 | -0,46% | - |
| 28.12.2023 | 53,75 | 54,70 | 53,75 | 54,70 | 2,82% | - |
| 27.12.2023 | 53,20 | 53,20 | 53,20 | 53,20 | -0,65% | - |
| 22.12.2023 | 54,00 | 54,00 | 53,55 | 53,55 | -0,93% | - |