26,675€
-0,09%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,83 | 27,00 | 26,50 | 26,68 | -0,09% | - |
| 13.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,95% | - |
| 12.02.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,76% | - |
| 11.02.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 1,94% | - |
| 10.02.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,34% | - |
| 09.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,95% | - |
| 06.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,61% | - |
| 04.02.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 0,60% | - |
| 03.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 02.02.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,61% | - |
| 30.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 1,44% | - |
| 29.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 28.01.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 0,21% | - |
| 27.01.2026 | 24,15 | 24,20 | 24,15 | 24,20 | 0,62% | 62,00 |
| 26.01.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,69% | - |
| 23.01.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -6,34% | - |
| 22.01.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,40% | - |
| 21.01.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | - |
| 20.01.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,80% | - |
| 19.01.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -1,00% | - |
| 16.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 15.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,42% | - |
| 14.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,61% | - |
| 13.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | - |
| 12.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 4,00 |
| 09.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,04% | - |
| 08.01.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -1,23% | - |
| 07.01.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 0,21% | - |
| 06.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 05.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,02% | - |
| 02.01.2026 | 24,50 | 24,50 | 24,45 | 24,45 | 0,82% | - |
| 30.12.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,21% | - |
| 29.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,62% | - |
| 23.12.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 22.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,21% | - |
| 19.12.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -0,21% | - |
| 18.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 17.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,26% | - |
| 16.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 15.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 12.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | - |
| 11.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | - |
| 10.12.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -1,26% | - |
| 09.12.2025 | 23,45 | 23,85 | 23,45 | 23,85 | 1,06% | 40,00 |
| 08.12.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -0,21% | 1.000,00 |
| 05.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | - |
| 04.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | - |
| 03.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | - |
| 02.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,06% | - |
| 01.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 28.11.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 27.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 26.11.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,49% | - |
| 25.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,05% | - |
| 24.11.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 3,49% | - |
| 21.11.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,65% | - |
| 20.11.2025 | 23,40 | 23,40 | 23,10 | 23,10 | -1,07% | 300,00 |
| 19.11.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,21% | - |
| 18.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,06% | - |
| 17.11.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -1,46% | - |
| 14.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | - |
| 13.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | 200,00 |
| 12.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,62% | - |
| 11.11.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 10.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,33% | - |
| 07.11.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,84% | - |
| 06.11.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,49% | - |
| 05.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 04.11.2025 | 23,45 | 23,70 | 23,45 | 23,70 | -0,42% | 10,00 |
| 03.11.2025 | 23,75 | 23,80 | 23,75 | 23,80 | -0,42% | 250,00 |
| 31.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 30.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | - |
| 29.10.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -2,04% | - |
| 28.10.2025 | 24,35 | 24,45 | 24,35 | 24,45 | -0,20% | 613,00 |
| 27.10.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,20% | - |
| 24.10.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,62% | - |
| 23.10.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,04% | - |
| 22.10.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,84% | - |
| 21.10.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 20.10.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 1,50% | - |
| 17.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 16.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 15.10.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 14.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 13.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 10.10.2025 | 22,65 | 23,10 | 22,65 | 23,10 | 2,90% | 65,00 |
| 09.10.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 08.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 07.10.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | - |
| 06.10.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,44% | - |
| 03.10.2025 | 22,35 | 22,55 | 22,35 | 22,55 | 1,12% | 469,00 |
| 02.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 01.10.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,68% | - |
| 30.09.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -1,13% | - |
| 29.09.2025 | 21,95 | 22,20 | 21,95 | 22,20 | 1,83% | 241,00 |
| 26.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 25.09.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 1,61% | 1.000,00 |
| 24.09.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,69% | - |
| 23.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,59% | - |