26,150€
0,97%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |
| 03.01.2025 | 25,84 | 26,01 | 25,84 | 25,90 | 0,97% | 400,00 |
| 02.01.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,54% | - |
| 30.12.2024 | 25,74 | 25,79 | 25,74 | 25,79 | 1,02% | 400,00 |
| 27.12.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 0,27% | - |
| 23.12.2024 | 25,50 | 25,50 | 25,46 | 25,46 | -0,55% | 522,00 |
| 20.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,47% | - |
| 19.12.2024 | 25,11 | 25,72 | 25,11 | 25,72 | 0,94% | 381,00 |
| 18.12.2024 | 25,78 | 25,78 | 25,48 | 25,48 | -1,36% | 465,00 |
| 17.12.2024 | 26,01 | 26,01 | 25,83 | 25,83 | 0,62% | 380,00 |
| 16.12.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,47% | - |
| 13.12.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -0,65% | - |
| 12.12.2024 | 25,79 | 25,96 | 25,79 | 25,96 | -0,15% | 380,00 |
| 11.12.2024 | 26,05 | 26,05 | 26,00 | 26,00 | -0,46% | 10,00 |
| 10.12.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -1,02% | - |
| 09.12.2024 | 26,39 | 26,39 | 26,39 | 26,39 | -1,27% | - |
| 06.12.2024 | 26,73 | 26,73 | 26,73 | 26,73 | 0,49% | - |
| 05.12.2024 | 26,35 | 26,60 | 26,35 | 26,60 | -0,08% | 655,00 |
| 04.12.2024 | 26,31 | 26,62 | 26,31 | 26,62 | 2,07% | 15,00 |
| 03.12.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 1,72% | - |
| 02.12.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -2,06% | - |
| 29.11.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -1,17% | - |
| 28.11.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,61% | - |
| 27.11.2024 | 26,33 | 26,33 | 26,33 | 26,33 | 1,54% | - |
| 26.11.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -0,92% | - |
| 25.11.2024 | 26,17 | 26,17 | 26,17 | 26,17 | 0,89% | - |
| 22.11.2024 | 25,49 | 25,94 | 25,49 | 25,94 | 1,89% | 899,00 |
| 21.11.2024 | 25,71 | 25,82 | 25,16 | 25,46 | -0,35% | - |
| 20.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,39% | - |
| 19.11.2024 | 25,68 | 25,68 | 25,45 | 25,45 | -0,59% | 186,00 |
| 18.11.2024 | 25,55 | 25,60 | 25,55 | 25,60 | 0,75% | 35,00 |
| 15.11.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -0,31% | - |
| 14.11.2024 | 25,38 | 25,49 | 25,38 | 25,49 | 0,55% | 200,00 |
| 13.11.2024 | 25,56 | 25,56 | 25,35 | 25,35 | -0,39% | 125,00 |
| 12.11.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,51% | - |
| 11.11.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,35% | - |
| 08.11.2024 | 25,37 | 25,41 | 25,37 | 25,41 | 0,36% | 200,00 |
| 07.11.2024 | 25,19 | 25,32 | 25,19 | 25,32 | -2,31% | 40,00 |
| 06.11.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,47% | - |
| 05.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,62% | - |
| 04.11.2024 | 26,00 | 26,00 | 25,96 | 25,96 | 0,54% | 250,00 |
| 01.11.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 0,16% | - |
| 31.10.2024 | 25,94 | 25,94 | 25,78 | 25,78 | -2,16% | 150,00 |
| 30.10.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -2,88% | - |
| 29.10.2024 | 27,13 | 27,13 | 27,13 | 27,13 | 1,38% | - |
| 28.10.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 1,52% | - |
| 25.10.2024 | 26,72 | 26,72 | 26,36 | 26,36 | -2,33% | 250,00 |
| 24.10.2024 | 26,86 | 26,99 | 26,86 | 26,99 | 0,48% | 39,00 |
| 23.10.2024 | 26,91 | 26,95 | 26,86 | 26,86 | -0,92% | 2.050,00 |
| 22.10.2024 | 27,11 | 27,11 | 27,11 | 27,11 | -0,62% | - |
| 21.10.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -0,37% | - |
| 18.10.2024 | 27,36 | 27,38 | 27,36 | 27,38 | -0,94% | 335,00 |
| 17.10.2024 | 27,65 | 27,65 | 27,60 | 27,64 | -0,36% | 5.550,00 |
| 16.10.2024 | 27,53 | 27,74 | 27,53 | 27,74 | -0,93% | 630,00 |
| 15.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 2,08% | 230,00 |
| 14.10.2024 | 27,43 | 27,43 | 27,43 | 27,43 | 0,81% | - |
| 11.10.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -0,66% | - |
| 10.10.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 0,18% | - |
| 09.10.2024 | 27,18 | 27,34 | 27,18 | 27,34 | 0,59% | 225,00 |
| 08.10.2024 | 26,79 | 27,23 | 26,79 | 27,18 | 0,59% | 2.356,00 |
| 07.10.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -0,22% | 90,00 |
| 04.10.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -0,29% | - |
| 03.10.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -0,98% | - |
| 02.10.2024 | 27,43 | 27,43 | 27,43 | 27,43 | -1,65% | - |
| 01.10.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 1,16% | - |
| 30.09.2024 | 27,57 | 27,57 | 27,57 | 27,57 | 0,51% | - |
| 27.09.2024 | 27,43 | 27,43 | 27,43 | 27,43 | -1,79% | - |
| 26.09.2024 | 27,93 | 27,93 | 27,93 | 27,93 | 1,05% | - |
| 25.09.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,29% | - |
| 24.09.2024 | 27,68 | 27,72 | 27,68 | 27,72 | 1,13% | 400,00 |
| 23.09.2024 | 27,69 | 27,83 | 27,41 | 27,41 | -0,83% | 1.570,00 |
| 20.09.2024 | 27,62 | 27,64 | 27,60 | 27,64 | -1,60% | 253,00 |
| 19.09.2024 | 27,87 | 28,09 | 27,87 | 28,09 | -0,50% | 375,00 |
| 18.09.2024 | 28,07 | 28,23 | 28,07 | 28,23 | -1,36% | 36,00 |
| 17.09.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 0,42% | - |
| 16.09.2024 | 28,25 | 28,50 | 28,25 | 28,50 | 1,14% | 790,00 |
| 13.09.2024 | 28,12 | 28,18 | 28,10 | 28,18 | -0,25% | 197,00 |
| 12.09.2024 | 28,25 | 28,25 | 28,03 | 28,25 | 0,68% | 300,00 |
| 11.09.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,57% | - |
| 10.09.2024 | 27,84 | 27,92 | 27,84 | 27,90 | 0,69% | 660,00 |
| 09.09.2024 | 27,73 | 27,83 | 27,71 | 27,71 | -0,40% | 724,00 |
| 06.09.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -0,04% | 25,00 |
| 05.09.2024 | 27,52 | 27,83 | 27,52 | 27,83 | 1,16% | 614,00 |
| 04.09.2024 | 27,31 | 27,51 | 27,31 | 27,51 | 0,51% | 890,00 |
| 03.09.2024 | 27,31 | 27,38 | 27,31 | 27,37 | 0,22% | 1.100,00 |
| 02.09.2024 | 27,31 | 27,31 | 27,31 | 27,31 | -0,51% | - |
| 30.08.2024 | 27,06 | 27,45 | 27,06 | 27,45 | 2,23% | 1.800,00 |
| 29.08.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,37% | - |
| 28.08.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
| 27.08.2024 | 26,51 | 26,75 | 26,51 | 26,75 | 1,48% | 316,00 |
| 26.08.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -0,15% | - |
| 23.08.2024 | 26,58 | 26,58 | 26,40 | 26,40 | -0,15% | 280,00 |
| 22.08.2024 | 26,16 | 26,44 | 26,16 | 26,44 | 1,07% | 1.070,00 |
| 21.08.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 0,62% | - |
| 20.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,85% | - |
| 19.08.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,59% | - |
| 16.08.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -0,81% | - |
| 15.08.2024 | 25,77 | 25,84 | 25,77 | 25,84 | 0,82% | 75,00 |
| 14.08.2024 | 25,63 | 25,63 | 25,63 | 25,63 | 0,08% | - |
| 13.08.2024 | 25,71 | 25,71 | 25,61 | 25,61 | -1,99% | 75,00 |