25,440€
1,23%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 0,26% | - |
| 03.03.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,38% | 200,00 |
| 28.02.2025 | 26,12 | 26,66 | 26,12 | 26,62 | 1,53% | 194,00 |
| 27.02.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -1,47% | - |
| 26.02.2025 | 26,61 | 26,61 | 26,61 | 26,61 | 2,19% | - |
| 25.02.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,77% | - |
| 24.02.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,58% | - |
| 21.02.2025 | 25,69 | 25,69 | 25,69 | 25,69 | -0,16% | - |
| 20.02.2025 | 25,31 | 25,73 | 25,31 | 25,73 | 1,26% | 1.000,00 |
| 19.02.2025 | 25,25 | 25,46 | 25,25 | 25,41 | -0,12% | 157,00 |
| 18.02.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 1,44% | - |
| 17.02.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -0,63% | - |
| 14.02.2025 | 25,01 | 25,24 | 25,01 | 25,24 | 1,45% | 350,00 |
| 13.02.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -0,52% | - |
| 12.02.2025 | 24,70 | 25,01 | 24,70 | 25,01 | 1,13% | 610,00 |
| 11.02.2025 | 24,78 | 24,78 | 24,73 | 24,73 | 0,49% | 100,00 |
| 10.02.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 0,98% | - |
| 07.02.2025 | 24,37 | 24,37 | 24,37 | 24,37 | 0,04% | - |
| 06.02.2025 | 24,27 | 24,36 | 24,27 | 24,36 | 1,54% | 300,00 |
| 05.02.2025 | 23,99 | 23,99 | 23,99 | 23,99 | -0,66% | - |
| 04.02.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,62% | - |
| 03.02.2025 | 23,77 | 24,00 | 23,77 | 24,00 | -2,76% | 104,00 |
| 31.01.2025 | 24,83 | 24,83 | 24,68 | 24,68 | 0,69% | 1.407,00 |
| 30.01.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 0,37% | - |
| 29.01.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -0,57% | - |
| 28.01.2025 | 24,41 | 24,56 | 24,41 | 24,56 | 0,86% | 50,00 |
| 27.01.2025 | 23,93 | 24,35 | 23,93 | 24,35 | 0,58% | 684,00 |
| 24.01.2025 | 24,38 | 24,38 | 24,21 | 24,21 | -2,77% | 100,00 |
| 23.01.2025 | 25,22 | 25,28 | 24,90 | 24,90 | -5,32% | 650,00 |
| 22.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,62% | - |
| 21.01.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,80% | - |
| 20.01.2025 | 26,09 | 26,09 | 26,09 | 26,09 | 2,07% | 192,00 |
| 17.01.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,71% | - |
| 16.01.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,55% | - |
| 15.01.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,24% | - |
| 14.01.2025 | 25,28 | 25,30 | 25,28 | 25,30 | 0,40% | 1.456,00 |
| 13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,06% | - |
| 10.01.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,16% | - |
| 09.01.2025 | 25,76 | 25,77 | 25,76 | 25,77 | 0,59% | 4,00 |
| 08.01.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -1,54% | - |
| 07.01.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 0,66% | - |
| 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 |