1,100€
4,76%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 1,04 | 1,07 | 1,02 | 1,06 | 0,48% | - |
| 10.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 07.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 06.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 05.11.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 0,93% | 5.000,00 |
| 04.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 03.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 31.10.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 2,73% | 450,00 |
| 30.10.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -9,09% | 20.044,00 |
| 29.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 28.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 27.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 24.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 23.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 22.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 21.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 20.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 17.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 16.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 15.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 14.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 13.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 10.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 09.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 08.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 07.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 06.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 03.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 02.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 01.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 30.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 29.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 26.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 25.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 24.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 7,14% | - |
| 22.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 19.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 18.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 17.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 16.09.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 8,26% | 250,00 |
| 15.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 12.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 11.09.2025 | 1,11 | 1,13 | 1,09 | 1,10 | 0,92% | - |
| 10.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,96% | - |
| 09.09.2025 | 1,14 | 1,16 | 1,12 | 1,14 | -1,30% | - |
| 08.09.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 2,68% | - |
| 05.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 415,00 |
| 04.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 03.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | - |
| 02.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | 21,00 |
| 01.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 29.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 28.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 27.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 26.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 25.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 22.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 21.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 20.08.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 2,61% | 1.326,00 |
| 19.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 18.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 15.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 14.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 13.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 12.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 11.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 08.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 07.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 06.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 05.08.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 415,00 |
| 04.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 01.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 31.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 30.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 29.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 28.07.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -2,50% | 8,00 |
| 25.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 24.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 23.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 22.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 21.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 18.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,92% | - |
| 17.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 16.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,43% | - |
| 15.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 14.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 11.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 10.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 09.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 08.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 07.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 03.07.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 4,84% | 820,00 |
| 02.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 01.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 30.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 27.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 26.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 25.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |