21,870€
-2,24%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -1,92% | - |
| 24.07.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 0,09% | - |
| 23.07.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 2,48% | - |
| 22.07.2025 | 21,88 | 21,88 | 21,81 | 21,81 | -0,05% | 5,00 |
| 21.07.2025 | 21,79 | 21,82 | 21,79 | 21,82 | -1,36% | 8,00 |
| 18.07.2025 | 22,02 | 22,14 | 21,96 | 22,12 | 0,41% | 1.468,00 |
| 17.07.2025 | 22,31 | 22,31 | 21,87 | 22,03 | -4,67% | 8.575,00 |
| 16.07.2025 | 23,11 | 23,11 | 23,11 | 23,11 | -1,24% | - |
| 15.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 14.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -2,71% | - |
| 11.07.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,97% | - |
| 10.07.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,13% | - |
| 09.07.2025 | 23,66 | 23,69 | 23,66 | 23,69 | 0,38% | 64,00 |
| 08.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 07.07.2025 | 23,80 | 23,80 | 23,70 | 23,70 | 0,68% | 634,00 |
| 04.07.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -0,30% | - |
| 03.07.2025 | 23,61 | 23,61 | 23,61 | 23,61 | -1,30% | - |
| 02.07.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,58% | - |
| 01.07.2025 | 23,44 | 24,06 | 23,44 | 24,06 | 1,95% | 100,00 |
| 30.06.2025 | 23,42 | 23,60 | 23,42 | 23,60 | 2,21% | 500,00 |
| 27.06.2025 | 23,09 | 23,09 | 23,09 | 23,09 | -0,47% | - |
| 26.06.2025 | 23,36 | 23,36 | 23,20 | 23,20 | -0,73% | 110,00 |
| 25.06.2025 | 23,43 | 23,43 | 23,37 | 23,37 | -1,10% | 15,00 |
| 24.06.2025 | 23,63 | 23,63 | 23,63 | 23,63 | 0,60% | - |
| 23.06.2025 | 23,49 | 23,49 | 23,49 | 23,49 | -0,84% | - |
| 20.06.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 1,33% | - |
| 19.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,93% | - |
| 18.06.2025 | 23,64 | 23,64 | 23,60 | 23,60 | -0,92% | 10,00 |
| 17.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,71% | - |
| 16.06.2025 | 24,27 | 24,27 | 23,80 | 23,99 | -0,04% | 211,00 |
| 13.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,32% | - |
| 12.06.2025 | 24,37 | 24,57 | 24,37 | 24,57 | -0,04% | 132,00 |
| 11.06.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,12% | - |
| 10.06.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -1,48% | - |
| 09.06.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,36% | - |
| 06.06.2025 | 24,89 | 24,89 | 24,89 | 24,89 | -0,64% | - |
| 05.06.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,16% | - |
| 04.06.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -1,06% | - |
| 03.06.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -1,01% | - |
| 02.06.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,00% | - |
| 30.05.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,43% | - |
| 29.05.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,50% | - |
| 28.05.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,54% | - |
| 27.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,91% | - |
| 26.05.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 2,02% | - |
| 23.05.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -1,00% | - |
| 22.05.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 0,66% | - |
| 21.05.2025 | 25,81 | 25,81 | 25,81 | 25,81 | 1,49% | - |
| 20.05.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 0,79% | - |
| 19.05.2025 | 25,22 | 25,23 | 25,22 | 25,23 | -0,12% | 10,00 |
| 16.05.2025 | 25,30 | 25,30 | 25,26 | 25,26 | 0,52% | 150,00 |
| 15.05.2025 | 24,60 | 25,13 | 24,60 | 25,13 | 0,72% | 400,00 |
| 14.05.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,19% | - |
| 13.05.2025 | 25,22 | 25,25 | 25,22 | 25,25 | 0,84% | 15,00 |
| 12.05.2025 | 25,14 | 25,14 | 25,00 | 25,04 | 0,00% | 139,00 |
| 09.05.2025 | 24,95 | 25,04 | 24,95 | 25,04 | -1,69% | 100,00 |
| 08.05.2025 | 25,47 | 25,47 | 25,47 | 25,47 | 0,24% | - |
| 07.05.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -0,16% | - |
| 06.05.2025 | 25,39 | 25,45 | 25,39 | 25,45 | 0,32% | 100,00 |
| 05.05.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,51% | - |
| 02.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,16% | 40,00 |
| 30.04.2025 | 24,65 | 25,54 | 24,65 | 25,54 | 3,03% | 79,00 |
| 29.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | 1,43% | - |
| 28.04.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -2,08% | - |
| 25.04.2025 | 24,78 | 24,96 | 24,78 | 24,96 | -2,19% | 20,00 |
| 24.04.2025 | 25,39 | 25,52 | 25,39 | 25,52 | -4,71% | 200,00 |
| 23.04.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 3,64% | - |
| 22.04.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,51% | - |
| 17.04.2025 | 25,71 | 25,71 | 25,71 | 25,71 | -1,12% | - |
| 16.04.2025 | 25,29 | 26,00 | 25,29 | 26,00 | 2,56% | 160,00 |
| 15.04.2025 | 24,96 | 25,35 | 24,96 | 25,35 | 0,28% | 600,00 |
| 14.04.2025 | 25,19 | 25,28 | 25,19 | 25,28 | 1,20% | 125,00 |
| 11.04.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 1,92% | - |
| 10.04.2025 | 24,91 | 24,91 | 24,51 | 24,51 | 1,79% | 238,00 |
| 09.04.2025 | 24,19 | 24,19 | 24,01 | 24,08 | -3,68% | 63,00 |
| 08.04.2025 | 25,47 | 25,47 | 25,00 | 25,00 | 0,00% | 56,00 |
| 07.04.2025 | 24,35 | 25,00 | 24,35 | 25,00 | -6,96% | 315,00 |
| 04.04.2025 | 26,87 | 26,87 | 26,87 | 26,87 | 3,87% | - |
| 03.04.2025 | 25,87 | 25,87 | 25,87 | 25,87 | -2,60% | - |
| 02.04.2025 | 26,18 | 26,56 | 26,18 | 26,56 | 0,95% | 560,00 |
| 01.04.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 0,92% | - |
| 31.03.2025 | 26,07 | 26,07 | 26,07 | 26,07 | 0,54% | - |
| 28.03.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -0,88% | - |
| 27.03.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -1,32% | - |
| 26.03.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -0,19% | - |
| 25.03.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -1,56% | - |
| 24.03.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 0,63% | - |
| 21.03.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 0,30% | - |
| 20.03.2025 | 26,73 | 26,73 | 26,73 | 26,73 | -0,85% | - |
| 19.03.2025 | 27,08 | 27,08 | 26,85 | 26,96 | -0,55% | 280,00 |
| 18.03.2025 | 27,11 | 27,11 | 27,11 | 27,11 | 1,27% | - |
| 17.03.2025 | 26,77 | 26,77 | 26,77 | 26,77 | -0,45% | - |
| 14.03.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -1,14% | - |
| 13.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,05% | - |
| 12.03.2025 | 27,82 | 27,82 | 27,49 | 27,49 | -1,12% | 400,00 |
| 11.03.2025 | 28,33 | 28,34 | 27,80 | 27,80 | -2,08% | 525,00 |
| 10.03.2025 | 27,61 | 28,50 | 27,61 | 28,39 | 5,03% | 445,00 |
| 07.03.2025 | 26,72 | 27,03 | 26,72 | 27,03 | 1,20% | 500,00 |
| 06.03.2025 | 27,61 | 27,61 | 26,71 | 26,71 | -2,80% | 150,00 |
| 05.03.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 2,58% | - |