23,125€
1,87%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,03 | 23,25 | 22,90 | 23,13 | 1,87% | - |
| 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% | - |
| 22.09.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,45% | - |
| 19.09.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,78% | - |
| 18.09.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 17.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,10% | - |
| 16.09.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,74% | - |
| 15.09.2025 | 22,95 | 23,05 | 22,95 | 23,05 | -0,43% | 5,00 |
| 12.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,75% | - |
| 11.09.2025 | 23,38 | 23,50 | 23,23 | 23,33 | -0,32% | - |
| 10.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,21% | - |
| 09.09.2025 | 23,38 | 23,63 | 23,25 | 23,45 | 0,54% | - |
| 08.09.2025 | 23,38 | 23,58 | 23,20 | 23,33 | 0,97% | - |
| 05.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 04.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | - |
| 03.09.2025 | 22,95 | 23,15 | 22,95 | 23,15 | 0,43% | 400,00 |
| 02.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,00% | - |
| 01.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,66% | - |
| 29.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 28.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | - |
| 27.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,52% | - |
| 26.08.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 1,10% | - |
| 25.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 22.08.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 21.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,66% | - |
| 20.08.2025 | 22,40 | 22,85 | 22,40 | 22,85 | 2,47% | 131,00 |
| 19.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
| 18.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,23% | - |
| 15.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 14.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 13.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,68% | - |
| 08.08.2025 | 21,75 | 21,95 | 21,75 | 21,95 | 1,39% | 111,00 |
| 07.08.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 06.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
| 05.08.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,69% | - |
| 04.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,70% | 121,00 |
| 01.08.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -1,38% | - |
| 31.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,91% | - |
| 30.07.2025 | 21,90 | 21,95 | 21,90 | 21,95 | 0,46% | 250,00 |
| 29.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,23% | - |
| 28.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 25.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 24.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,23% | - |
| 23.07.2025 | 22,00 | 22,15 | 22,00 | 22,15 | 1,14% | 410,00 |
| 22.07.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 0,00% | 50,00 |
| 21.07.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,23% | 315,00 |
| 18.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -2,89% | - |
| 17.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -2,39% | - |
| 16.07.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | - |
| 15.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,65% | - |
| 14.07.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -2,92% | - |
| 11.07.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,48% | 137,00 |
| 10.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,21% | - |
| 09.07.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 08.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 07.07.2025 | 23,70 | 23,80 | 23,70 | 23,80 | 1,06% | 425,00 |
| 04.07.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -1,26% | - |
| 03.07.2025 | 23,55 | 23,85 | 23,55 | 23,85 | 0,42% | 70,00 |
| 02.07.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 01.07.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -0,64% | - |
| 30.06.2025 | 23,35 | 23,60 | 23,35 | 23,60 | 2,83% | 198,00 |
| 27.06.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,00% | - |
| 26.06.2025 | 23,20 | 23,20 | 22,95 | 22,95 | -2,34% | 45,00 |
| 25.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,21% | - |
| 24.06.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 23.06.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,48% | - |
| 20.06.2025 | 23,55 | 23,70 | 23,55 | 23,60 | 0,64% | 468,00 |
| 19.06.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -0,85% | - |
| 18.06.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,63% | - |
| 17.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 16.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -2,05% | - |
| 13.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,20% | - |
| 12.06.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -1,21% | - |
| 11.06.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,80% | - |
| 10.06.2025 | 24,70 | 24,95 | 24,70 | 24,95 | 0,20% | 107,00 |
| 09.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 06.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 05.06.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 04.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.06.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 33,00 |
| 02.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,97% | - |
| 30.05.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 29.05.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |