25,025€
1,11%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,68 | 25,08 | 24,43 | 25,03 | 1,11% | - |
| 10.04.2025 | 24,40 | 24,75 | 24,40 | 24,75 | 2,48% | 481,00 |
| 09.04.2025 | 24,90 | 24,90 | 24,15 | 24,15 | -3,01% | 119,00 |
| 08.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -3,11% | - |
| 07.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -3,56% | - |
| 04.04.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,93% | - |
| 03.04.2025 | 26,40 | 26,90 | 26,40 | 26,90 | 2,28% | 158,00 |
| 02.04.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 01.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,57% | - |
| 31.03.2025 | 26,35 | 26,35 | 26,30 | 26,30 | 1,54% | 344,00 |
| 28.03.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -2,63% | - |
| 27.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 150,00 |
| 26.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 25.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 24.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 21.03.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,56% | - |
| 20.03.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -1,29% | - |
| 19.03.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | - |
| 18.03.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 17.03.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,37% | - |
| 14.03.2025 | 26,90 | 26,95 | 26,90 | 26,95 | -1,46% | 222,00 |
| 13.03.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -1,80% | - |
| 12.03.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -1,24% | - |
| 11.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,73% | - |
| 10.03.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,10% | - |
| 07.03.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,45% | - |
| 06.03.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | - |
| 05.03.2025 | 27,70 | 27,70 | 27,55 | 27,55 | 2,04% | 4,00 |
| 04.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,19% | - |
| 03.03.2025 | 26,50 | 26,95 | 26,50 | 26,95 | 2,08% | 68,00 |
| 28.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,19% | - |
| 27.02.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | - |
| 26.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,96% | - |
| 25.02.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,76% | - |
| 24.02.2025 | 25,70 | 26,35 | 25,70 | 26,35 | 3,54% | 708,00 |
| 21.02.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,39% | - |
| 20.02.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 19.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,97% | - |
| 17.02.2025 | 25,10 | 25,65 | 25,10 | 25,65 | 1,99% | 1,00 |
| 14.02.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | - |
| 13.02.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 2,03% | 221,00 |
| 12.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 11.02.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | - |
| 10.02.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,61% | - |
| 07.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 06.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,62% | - |
| 05.02.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,41% | - |
| 04.02.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 03.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,03% | - |
| 31.01.2025 | 24,75 | 24,75 | 24,60 | 24,60 | 0,20% | 190,00 |
| 30.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,61% | - |
| 29.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,61% | - |
| 28.01.2025 | 24,50 | 24,80 | 24,50 | 24,55 | 2,29% | 145,00 |
| 27.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 24.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -5,24% | - |
| 23.01.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -2,09% | - |
| 22.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 21.01.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 0,77% | 124,00 |
| 20.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,58% | - |
| 17.01.2025 | 25,60 | 25,85 | 25,60 | 25,85 | 1,57% | 200,00 |
| 16.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,59% | - |
| 15.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,20% | - |
| 14.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 10.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,38% | - |
| 08.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -2,86% | - |
| 07.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 06.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | - |
| 03.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 02.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 30.12.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 0,39% | 53,00 |
| 27.12.2024 | 25,45 | 25,80 | 25,45 | 25,80 | 0,78% | 7,00 |
| 23.12.2024 | 25,35 | 25,60 | 25,35 | 25,60 | 0,79% | 3,00 |
| 20.12.2024 | 25,50 | 25,50 | 25,40 | 25,40 | 1,20% | 1,00 |
| 19.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -2,33% | - |
| 18.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 17.12.2024 | 25,85 | 25,85 | 25,75 | 25,75 | -1,15% | 86,00 |
| 16.12.2024 | 25,60 | 26,05 | 25,60 | 26,05 | 1,36% | 22,00 |
| 13.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 12.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,34% | - |
| 11.12.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 10.12.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
| 09.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 06.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 05.12.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 1,71% | 114,00 |
| 04.12.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -1,13% | - |
| 03.12.2024 | 26,30 | 26,55 | 26,30 | 26,55 | 0,76% | 212,00 |
| 02.12.2024 | 25,75 | 26,35 | 25,75 | 26,35 | 0,38% | 10,00 |
| 29.11.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,76% | - |
| 28.11.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 1,34% | - |
| 27.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,97% | - |
| 26.11.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -1,71% | - |
| 25.11.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 2,14% | - |
| 22.11.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,48% | - |
| 21.11.2024 | 25,73 | 25,88 | 25,53 | 25,88 | 0,88% | - |
| 20.11.2024 | 25,60 | 25,65 | 25,55 | 25,65 | 0,39% | 500,00 |
| 19.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 18.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |