22,920€
-2,63%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,94 | 23,03 | 22,94 | 23,03 | -2,17% | 304,00 |
| 07.05.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -0,76% | - |
| 06.05.2026 | 22,67 | 23,72 | 22,67 | 23,72 | 5,66% | 200,00 |
| 05.05.2026 | 22,40 | 22,45 | 22,40 | 22,45 | -0,58% | 50,00 |
| 04.05.2026 | 22,97 | 22,97 | 22,56 | 22,58 | 2,36% | 290,00 |
| 30.04.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -2,78% | - |
| 29.04.2026 | 22,69 | 22,69 | 22,69 | 22,69 | 0,09% | - |
| 28.04.2026 | 22,67 | 22,67 | 22,67 | 22,67 | -0,87% | - |
| 27.04.2026 | 22,87 | 22,87 | 22,87 | 22,87 | -0,26% | - |
| 24.04.2026 | 23,01 | 23,01 | 22,93 | 22,93 | 0,61% | 100,00 |
| 23.04.2026 | 23,27 | 23,27 | 22,79 | 22,79 | -0,57% | 130,00 |
| 22.04.2026 | 22,84 | 22,92 | 22,84 | 22,92 | 1,91% | 100,00 |
| 21.04.2026 | 23,22 | 23,22 | 22,49 | 22,49 | -2,89% | 100,00 |
| 20.04.2026 | 23,01 | 23,16 | 23,01 | 23,16 | 1,36% | 6,00 |
| 17.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -0,70% | - |
| 16.04.2026 | 23,01 | 23,01 | 23,01 | 23,01 | 0,92% | - |
| 15.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,22% | - |
| 14.04.2026 | 22,79 | 22,83 | 22,75 | 22,75 | 0,66% | 316,00 |
| 13.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 50,00 |
| 10.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,09% | - |
| 09.04.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -1,16% | - |
| 08.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 4,31% | - |
| 07.04.2026 | 22,63 | 22,63 | 22,29 | 22,29 | 0,04% | 265,00 |
| 02.04.2026 | 22,01 | 22,28 | 22,01 | 22,28 | -1,85% | 516,00 |
| 01.04.2026 | 22,64 | 22,70 | 22,64 | 22,70 | 2,99% | 450,00 |
| 31.03.2026 | 22,40 | 22,40 | 22,04 | 22,04 | -0,09% | 50,00 |
| 30.03.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,68% | - |
| 27.03.2026 | 22,26 | 22,26 | 22,21 | 22,21 | -3,06% | 380,00 |
| 26.03.2026 | 22,91 | 22,91 | 22,91 | 22,91 | -0,56% | - |
| 25.03.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 0,83% | - |
| 24.03.2026 | 22,81 | 22,85 | 22,81 | 22,85 | 0,84% | 1,00 |
| 23.03.2026 | 22,57 | 22,66 | 22,57 | 22,66 | -2,71% | 70,00 |
| 20.03.2026 | 23,29 | 23,29 | 23,29 | 23,29 | -0,81% | - |
| 19.03.2026 | 23,46 | 23,48 | 23,46 | 23,48 | -5,13% | 5,00 |
| 18.03.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 1,23% | - |
| 17.03.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,45% | - |
| 16.03.2026 | 24,45 | 24,45 | 24,34 | 24,34 | 0,70% | 50,00 |
| 13.03.2026 | 24,21 | 24,21 | 24,17 | 24,17 | 0,37% | 1.017,00 |
| 12.03.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -2,19% | - |
| 11.03.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -1,79% | - |
| 10.03.2026 | 25,07 | 25,07 | 25,07 | 25,07 | 3,42% | - |
| 09.03.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -2,10% | - |
| 06.03.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -0,96% | - |
| 05.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,83% | - |
| 04.03.2026 | 25,01 | 25,21 | 25,01 | 25,21 | -0,12% | 1,00 |
| 03.03.2026 | 25,59 | 25,59 | 25,24 | 25,24 | -3,70% | 35,00 |
| 02.03.2026 | 26,33 | 26,33 | 26,21 | 26,21 | -2,20% | 220,00 |
| 27.02.2026 | 26,86 | 26,86 | 26,80 | 26,80 | -0,11% | 3,00 |
| 26.02.2026 | 26,83 | 26,87 | 26,83 | 26,83 | -0,81% | 41,00 |
| 25.02.2026 | 27,21 | 27,21 | 27,05 | 27,05 | 0,33% | 10,00 |
| 24.02.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 1,09% | - |
| 23.02.2026 | 26,67 | 26,67 | 26,67 | 26,67 | -0,04% | - |
| 20.02.2026 | 26,52 | 26,68 | 26,52 | 26,68 | 1,21% | 80,00 |
| 19.02.2026 | 26,52 | 26,52 | 26,36 | 26,36 | -1,16% | 1,00 |
| 18.02.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 0,45% | - |
| 17.02.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -0,56% | - |
| 16.02.2026 | 26,90 | 26,90 | 26,70 | 26,70 | -0,60% | 10,00 |
| 13.02.2026 | 26,88 | 26,88 | 26,55 | 26,86 | 2,52% | 4.268,00 |
| 12.02.2026 | 26,46 | 26,46 | 26,20 | 26,20 | 0,00% | 100,00 |
| 11.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,85% | - |
| 10.02.2026 | 25,98 | 25,98 | 25,98 | 25,98 | -1,18% | - |
| 09.02.2026 | 26,29 | 26,29 | 26,29 | 26,29 | 1,62% | 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 |