22,390€
1,68%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,39 | 22,39 | 22,37 | 22,39 | 1,68% | 445,00 |
| 30.09.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,59% | 20,00 |
| 29.09.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 1,05% | - |
| 26.09.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 0,41% | - |
| 25.09.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 0,18% | - |
| 24.09.2025 | 21,81 | 21,81 | 21,67 | 21,79 | -0,68% | 21.380,00 |
| 23.09.2025 | 21,74 | 21,94 | 21,74 | 21,94 | -0,54% | 100,00 |
| 22.09.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,45% | - |
| 19.09.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -2,21% | - |
| 18.09.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 0,40% | - |
| 17.09.2025 | 22,65 | 22,65 | 22,57 | 22,57 | -1,87% | 50,00 |
| 16.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 15.09.2025 | 23,18 | 23,18 | 23,10 | 23,10 | 0,09% | 1,00 |
| 12.09.2025 | 23,43 | 23,43 | 23,08 | 23,08 | -0,92% | 500,00 |
| 11.09.2025 | 23,23 | 23,49 | 23,21 | 23,30 | -0,79% | - |
| 10.09.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,11% | - |
| 09.09.2025 | 23,34 | 23,59 | 23,32 | 23,46 | 0,30% | - |
| 08.09.2025 | 23,51 | 23,60 | 23,22 | 23,39 | 0,88% | - |
| 05.09.2025 | 23,29 | 23,29 | 23,18 | 23,18 | 0,26% | 55,00 |
| 04.09.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,70% | - |
| 03.09.2025 | 23,09 | 23,09 | 22,96 | 22,96 | -0,86% | 85,00 |
| 02.09.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -0,26% | - |
| 01.09.2025 | 23,12 | 23,24 | 23,12 | 23,22 | 1,18% | 571,00 |
| 29.08.2025 | 22,97 | 22,97 | 22,95 | 22,95 | -0,91% | 370,00 |
| 28.08.2025 | 23,15 | 23,16 | 23,15 | 23,16 | 1,53% | 20,00 |
| 27.08.2025 | 22,74 | 22,81 | 22,74 | 22,81 | -0,96% | 100,00 |
| 26.08.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,35% | 100,00 |
| 25.08.2025 | 22,88 | 23,15 | 22,88 | 23,11 | 1,76% | 1.500,00 |
| 22.08.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -0,26% | 300,00 |
| 21.08.2025 | 22,99 | 22,99 | 22,77 | 22,77 | 0,00% | 70,00 |
| 20.08.2025 | 22,46 | 22,77 | 22,46 | 22,77 | 1,24% | 225,00 |
| 19.08.2025 | 22,59 | 22,59 | 22,49 | 22,49 | 1,53% | 720,00 |
| 18.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,32% | - |
| 15.08.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,77% | - |
| 14.08.2025 | 22,01 | 22,08 | 22,01 | 22,05 | 0,50% | 509,00 |
| 13.08.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,36% | - |
| 12.08.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,59% | - |
| 11.08.2025 | 21,89 | 21,89 | 21,89 | 21,89 | -0,05% | - |
| 08.08.2025 | 21,92 | 21,96 | 21,90 | 21,90 | 0,14% | 240,00 |
| 07.08.2025 | 21,85 | 21,87 | 21,85 | 21,87 | 0,60% | 100,00 |
| 06.08.2025 | 21,85 | 21,85 | 21,74 | 21,74 | 0,37% | 100,00 |
| 05.08.2025 | 21,64 | 21,66 | 21,64 | 21,66 | 0,65% | 400,00 |
| 04.08.2025 | 21,68 | 21,68 | 21,52 | 21,52 | 0,05% | 42,00 |
| 01.08.2025 | 21,51 | 21,51 | 21,51 | 21,51 | -1,87% | - |
| 31.07.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 0,32% | - |
| 30.07.2025 | 21,89 | 21,89 | 21,85 | 21,85 | -0,64% | 10,00 |
| 29.07.2025 | 22,07 | 22,07 | 21,99 | 21,99 | 0,18% | 869,00 |
| 28.07.2025 | 22,08 | 22,08 | 21,90 | 21,95 | 0,05% | 11.820,00 |
| 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 |