24,025€
-0,10%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,18 | 24,53 | 23,98 | 24,08 | 0,10% | - |
| 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% | - |
| 27.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -2,62% | - |
| 26.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | - |
| 25.03.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 0,66% | - |
| 24.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 23.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,00% | - |
| 20.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,64% | - |
| 19.03.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -4,87% | - |
| 18.03.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 1,23% | - |
| 17.03.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -0,20% | - |
| 16.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 13.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,62% | - |
| 12.03.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -2,63% | - |
| 11.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,40% | - |
| 10.03.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 3,51% | - |
| 09.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 06.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,20% | - |
| 05.03.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -0,40% | - |
| 04.03.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -2,54% | - |
| 03.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,66% | - |
| 02.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -2,41% | - |
| 27.02.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,75% | - |
| 26.02.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,47% | - |
| 25.02.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,93% | - |
| 24.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,56% | - |
| 23.02.2026 | 26,55 | 26,75 | 26,55 | 26,75 | 1,90% | 150,00 |
| 20.02.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,57% | - |
| 19.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 18.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,12% | - |
| 16.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 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% | - |