Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -0,04% | - |
| 09.08.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,08% | - |
| 08.08.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -1,25% | - |
| 07.08.2024 | 26,23 | 26,45 | 26,23 | 26,45 | 2,72% | 10,00 |
| 06.08.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,96% | - |
| 05.08.2024 | 25,73 | 26,00 | 25,73 | 26,00 | 0,08% | 2.000,00 |
| 02.08.2024 | 25,66 | 25,98 | 25,66 | 25,98 | -0,08% | 500,00 |
| 01.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,57% | - |
| 31.07.2024 | 26,07 | 26,15 | 26,07 | 26,15 | 0,11% | 4,00 |
| 30.07.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 0,08% | - |
| 29.07.2024 | 25,96 | 26,11 | 25,96 | 26,10 | 0,38% | 1.900,00 |
| 26.07.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 2,04% | 275,00 |
| 25.07.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -2,00% | - |
| 24.07.2024 | 25,96 | 26,00 | 25,79 | 26,00 | -0,12% | 1.820,00 |
| 23.07.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 0,89% | - |
| 22.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 2.110,00 |
| 19.07.2024 | 25,64 | 25,64 | 25,50 | 25,50 | 0,20% | 1.200,00 |
| 18.07.2024 | 25,46 | 25,46 | 25,41 | 25,45 | 5,73% | 645,00 |
| 17.07.2024 | 24,07 | 24,07 | 24,07 | 24,07 | 0,84% | - |
| 16.07.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -1,73% | - |
| 15.07.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -0,45% | - |
| 12.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,16% | - |
| 11.07.2024 | 24,36 | 24,36 | 24,36 | 24,36 | 0,25% | - |
| 10.07.2024 | 24,09 | 24,30 | 24,09 | 24,30 | 0,62% | 25,00 |
| 09.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,84% | - |
| 08.07.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,37% | - |
| 05.07.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,08% | - |
| 04.07.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -0,62% | 30,00 |
| 03.07.2024 | 24,05 | 24,21 | 24,05 | 24,21 | 0,79% | 260,00 |
| 02.07.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -0,41% | - |
| 01.07.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 1,34% | - |
| 28.06.2024 | 23,75 | 23,80 | 23,75 | 23,80 | -1,86% | 250,00 |
| 27.06.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,54% | - |
| 26.06.2024 | 24,63 | 24,63 | 24,63 | 24,63 | 0,41% | - |
| 25.06.2024 | 24,53 | 24,53 | 24,53 | 24,53 | 0,99% | - |
| 24.06.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -0,90% | - |
| 21.06.2024 | 24,63 | 24,63 | 24,40 | 24,51 | -0,24% | 600,00 |
| 20.06.2024 | 24,62 | 24,62 | 24,57 | 24,57 | 0,61% | 2.000,00 |
| 19.06.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,04% | - |
| 18.06.2024 | 24,24 | 24,41 | 24,24 | 24,41 | 0,83% | 720,00 |
| 17.06.2024 | 24,91 | 24,95 | 24,21 | 24,21 | -3,12% | 595,00 |
| 14.06.2024 | 24,88 | 24,99 | 24,88 | 24,99 | 0,97% | 27,00 |