25,915€
0,17%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,29 | 26,32 | 25,95 | 25,96 | 0,33% | 100,00 |
| 06.02.2026 | 25,87 | 25,87 | 25,87 | 25,87 | 0,51% | - |
| 05.02.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 3,00% | - |
| 04.02.2026 | 24,99 | 24,99 | 24,99 | 24,99 | 0,93% | - |
| 03.02.2026 | 24,84 | 24,84 | 24,76 | 24,76 | 0,36% | 62,00 |
| 02.02.2026 | 24,67 | 24,67 | 24,67 | 24,67 | -0,60% | - |
| 30.01.2026 | 24,71 | 24,82 | 24,71 | 24,82 | 1,80% | 1.250,00 |
| 29.01.2026 | 24,41 | 24,41 | 24,38 | 24,38 | -0,08% | 2,00 |
| 28.01.2026 | 24,44 | 24,44 | 24,40 | 24,40 | 0,37% | 200,00 |
| 27.01.2026 | 24,18 | 24,44 | 24,15 | 24,31 | 0,37% | 963,00 |
| 26.01.2026 | 24,14 | 24,22 | 24,14 | 24,22 | 0,75% | 67,00 |
| 23.01.2026 | 23,78 | 24,04 | 23,78 | 24,04 | -5,73% | 1.720,00 |
| 22.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 21.01.2026 | 25,24 | 25,50 | 25,24 | 25,50 | 1,11% | 116,00 |
| 20.01.2026 | 25,25 | 25,25 | 25,22 | 25,22 | -0,12% | 900,00 |
| 19.01.2026 | 24,96 | 25,25 | 24,96 | 25,25 | -0,36% | 130,00 |
| 16.01.2026 | 25,24 | 25,34 | 25,24 | 25,34 | 0,60% | 2.769,00 |
| 15.01.2026 | 24,93 | 25,19 | 24,93 | 25,19 | 1,21% | 1,00 |
| 14.01.2026 | 24,77 | 24,89 | 24,77 | 24,89 | 1,06% | 300,00 |
| 13.01.2026 | 24,63 | 24,63 | 24,63 | 24,63 | 0,16% | - |
| 12.01.2026 | 24,56 | 24,59 | 24,56 | 24,59 | 0,37% | 198,00 |
| 09.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | - |
| 08.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -2,13% | - |
| 07.01.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 0,16% | - |
| 06.01.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -0,12% | 26,00 |
| 05.01.2026 | 24,41 | 24,41 | 24,41 | 24,41 | 0,83% | - |
| 02.01.2026 | 24,54 | 24,54 | 24,21 | 24,21 | -0,66% | 59,00 |
| 30.12.2025 | 24,35 | 24,37 | 24,35 | 24,37 | 0,04% | 370,00 |
| 29.12.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,54% | - |
| 23.12.2025 | 24,23 | 24,23 | 24,23 | 24,23 | 0,79% | - |
| 22.12.2025 | 24,37 | 24,37 | 24,04 | 24,04 | -1,44% | 55,00 |
| 19.12.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 0,58% | - |
| 18.12.2025 | 24,48 | 24,48 | 24,25 | 24,25 | -0,29% | 300,00 |
| 17.12.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,45% | - |
| 16.12.2025 | 24,00 | 24,21 | 24,00 | 24,21 | 0,21% | 300,00 |
| 15.12.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,92% | - |
| 12.12.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,59% | - |
| 11.12.2025 | 23,85 | 23,85 | 23,80 | 23,80 | 0,29% | 10,00 |
| 10.12.2025 | 23,72 | 23,73 | 23,72 | 23,73 | 0,51% | 300,00 |
| 09.12.2025 | 23,61 | 23,61 | 23,61 | 23,61 | -0,59% | - |
| 08.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,04% | - |
| 05.12.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,42% | - |
| 04.12.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,63% | - |
| 03.12.2025 | 23,97 | 23,97 | 23,71 | 23,71 | -1,29% | 200,00 |
| 02.12.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 1,31% | - |
| 01.12.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -0,79% | - |
| 28.11.2025 | 23,81 | 23,90 | 23,81 | 23,90 | 0,29% | 1,00 |
| 27.11.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,08% | - |
| 26.11.2025 | 23,92 | 23,92 | 23,81 | 23,81 | 1,32% | 100,00 |
| 25.11.2025 | 23,54 | 23,54 | 23,50 | 23,50 | -0,84% | 120,00 |
| 24.11.2025 | 23,87 | 23,87 | 23,70 | 23,70 | 3,04% | 200,00 |
| 21.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 20.11.2025 | 23,61 | 23,61 | 23,60 | 23,60 | 1,46% | - |
| 19.11.2025 | 23,42 | 23,42 | 23,26 | 23,26 | -0,98% | 95,00 |
| 18.11.2025 | 23,49 | 23,49 | 23,49 | 23,49 | -1,26% | - |
| 17.11.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -1,49% | 50,00 |
| 14.11.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -1,02% | - |
| 13.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,16% | - |
| 12.11.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,41% | - |
| 11.11.2025 | 24,13 | 24,46 | 24,13 | 24,46 | -0,49% | 100,00 |
| 10.11.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 3,67% | - |
| 07.11.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -0,88% | - |
| 06.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 1,14% | - |
| 05.11.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,51% | 500,00 |
| 04.11.2025 | 23,53 | 23,53 | 23,53 | 23,53 | -1,09% | - |
| 03.11.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -0,92% | - |
| 31.10.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -0,21% | - |
| 30.10.2025 | 24,11 | 24,11 | 24,06 | 24,06 | 0,08% | 100,00 |
| 29.10.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -1,72% | - |
| 28.10.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -0,69% | - |
| 27.10.2025 | 24,63 | 24,63 | 24,63 | 24,63 | 0,65% | - |
| 24.10.2025 | 24,47 | 24,47 | 24,47 | 24,47 | -0,20% | - |
| 23.10.2025 | 25,35 | 25,35 | 24,52 | 24,52 | 2,08% | 6.500,00 |
| 22.10.2025 | 24,04 | 24,04 | 24,02 | 24,02 | -0,58% | 60,00 |
| 21.10.2025 | 23,87 | 24,16 | 23,87 | 24,16 | 0,96% | 2.000,00 |
| 20.10.2025 | 23,90 | 23,93 | 23,90 | 23,93 | 1,61% | 3,00 |
| 17.10.2025 | 23,36 | 23,55 | 23,36 | 23,55 | -0,21% | 115,00 |
| 16.10.2025 | 23,23 | 23,60 | 23,23 | 23,60 | 2,25% | 346,00 |
| 15.10.2025 | 23,27 | 23,27 | 23,07 | 23,08 | 1,01% | 1.300,00 |
| 14.10.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,04% | - |
| 13.10.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -0,31% | - |
| 10.10.2025 | 22,93 | 22,95 | 22,93 | 22,93 | 1,28% | 146,00 |
| 09.10.2025 | 22,63 | 22,64 | 22,63 | 22,64 | 1,12% | 52,00 |
| 08.10.2025 | 22,59 | 22,59 | 22,39 | 22,39 | -0,75% | 1.300,00 |
| 07.10.2025 | 22,44 | 22,56 | 22,44 | 22,56 | 0,13% | 5,00 |
| 06.10.2025 | 22,81 | 22,81 | 22,53 | 22,53 | 0,09% | 600,00 |
| 03.10.2025 | 22,51 | 22,51 | 22,51 | 22,51 | -0,71% | - |
| 02.10.2025 | 22,43 | 22,67 | 22,33 | 22,67 | 1,25% | 918,00 |
| 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% | - |