21,950€
-4,77%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 22,93 | 22,93 | 21,73 | 21,98 | -4,66% | - |
| 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% | - |
| 28.05.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,71% | - |
| 27.05.2025 | 26,00 | 26,35 | 26,00 | 26,35 | 0,57% | 70,00 |
| 26.05.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 1,95% | 250,00 |
| 23.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | - |
| 22.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,95% | - |
| 21.05.2025 | 25,80 | 26,35 | 25,80 | 26,35 | 2,13% | 494,00 |
| 20.05.2025 | 25,35 | 25,80 | 25,35 | 25,80 | 2,58% | 73,00 |
| 19.05.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | - |
| 16.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,23% | - |
| 15.05.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,20% | - |
| 14.05.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,58% | - |
| 13.05.2025 | 25,15 | 25,35 | 25,15 | 25,35 | 1,81% | 47,00 |
| 12.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 09.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,19% | - |
| 08.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 07.05.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 06.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | - |
| 05.05.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | - |
| 02.05.2025 | 25,10 | 25,45 | 25,10 | 25,45 | 3,25% | 86,00 |
| 30.04.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 29.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 1,02% | - |
| 28.04.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,00% | - |
| 25.04.2025 | 24,75 | 24,75 | 24,45 | 24,45 | -4,86% | 455,00 |
| 24.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -2,47% | - |
| 23.04.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 1,74% | - |
| 22.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 17.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 16.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,80% | - |
| 15.04.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 14.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 11.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 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% | - |