24,575€
0,72%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,62% | - |
| 18.08.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -3,58% | - |
| 17.08.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 14.08.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | - |
| 13.08.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,79% | - |
| 12.08.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -1,17% | - |
| 11.08.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | - |
| 10.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 07.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,58% | - |
| 06.08.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 2,39% | - |
| 05.08.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | - |
| 04.08.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -1,57% | - |
| 03.08.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,39% | - |
| 31.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 30.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,20% | - |
| 29.07.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 2,02% | - |
| 28.07.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -1,59% | - |
| 27.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 2,44% | - |
| 24.07.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -2,19% | - |
| 23.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | - |
| 22.07.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -1,38% | - |
| 21.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,01% | - |
| 17.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,39% | - |
| 16.07.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | - |
| 15.07.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,40% | - |
| 14.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,21% | - |
| 13.07.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -0,60% | - |
| 10.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 09.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,78% | - |
| 08.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 2,22% | - |
| 07.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | - |
| 06.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,59% | - |
| 03.07.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 2,43% | - |
| 02.07.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | - |
| 01.07.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | 3,00 |
| 30.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,60% | - |
| 29.06.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 0,81% | - |
| 26.06.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -1,00% | - |
| 25.06.2026 | 24,95 | 25,00 | 24,95 | 25,00 | 2,67% | 1.000,00 |
| 24.06.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 1,04% | - |
| 23.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,21% | - |
| 22.06.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,41% | - |
| 19.06.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -1,62% | - |
| 18.06.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 1,44% | - |
| 17.06.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 16.06.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -1,83% | - |
| 15.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,29% | - |
| 12.06.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,05% | - |
| 11.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 10.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 1,93% | - |
| 09.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,53% | - |
| 08.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -3,16% | - |
| 05.06.2026 | 23,25 | 23,70 | 23,25 | 23,70 | 1,72% | 600,00 |
| 04.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 03.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,21% | - |
| 02.06.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -1,46% | - |
| 01.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,62% | - |
| 29.05.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | - |
| 28.05.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,42% | - |
| 27.05.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 1,05% | - |
| 26.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 25.05.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 2,14% | - |
| 22.05.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 0,65% | - |
| 21.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 20.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,65% | - |
| 19.05.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 2,91% | - |
| 18.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 15.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 13.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 2,03% | - |
| 12.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.05.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -1,09% | 100,00 |
| 08.05.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -2,77% | - |
| 07.05.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,08% | - |
| 06.05.2026 | 22,60 | 23,25 | 22,60 | 23,25 | 4,26% | 45,00 |
| 05.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -2,19% | - |
| 04.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 30.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,00% | - |
| 29.04.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,66% | - |
| 28.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 23.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,66% | - |
| 22.04.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,30% | - |
| 21.04.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 0,22% | - |
| 20.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 17.04.2026 | 22,75 | 23,10 | 22,75 | 23,10 | 1,32% | 85,00 |
| 16.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,22% | - |
| 15.04.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 0,66% | - |
| 14.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 13.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | 1.000,00 |
| 10.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,22% | - |
| 09.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -2,35% | - |
| 08.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,23% | - |
| 07.04.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 2,75% | - |
| 02.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -2,89% | - |
| 01.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,12% | - |
| 31.03.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,91% | - |
| 30.03.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |