25,745€
-0,48%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 25,69 | 25,77 | 25,64 | 25,77 | -0,41% | - |
| 06.08.2026 | 25,85 | 25,95 | 25,85 | 25,87 | 2,17% | 240,00 |
| 05.08.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 1,28% | - |
| 04.08.2026 | 25,17 | 25,17 | 25,00 | 25,00 | -1,38% | 10,00 |
| 03.08.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | 200,00 |
| 31.07.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,75% | - |
| 30.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -0,32% | - |
| 29.07.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 2,67% | - |
| 28.07.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -2,22% | - |
| 27.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 2,19% | 250,00 |
| 24.07.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -2,26% | - |
| 23.07.2026 | 25,27 | 25,27 | 25,27 | 25,27 | 0,68% | - |
| 22.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -1,10% | - |
| 21.07.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -0,24% | - |
| 20.07.2026 | 25,59 | 25,59 | 25,44 | 25,44 | -1,62% | 426,00 |
| 17.07.2026 | 25,10 | 25,86 | 25,10 | 25,86 | 5,12% | 5,00 |
| 16.07.2026 | 25,36 | 25,36 | 24,60 | 24,60 | -2,77% | 400,00 |
| 15.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,16% | - |
| 14.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 1,04% | - |
| 13.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,56% | - |
| 10.07.2026 | 25,04 | 25,14 | 25,04 | 25,14 | 1,09% | 40,00 |
| 09.07.2026 | 25,01 | 25,01 | 24,87 | 24,87 | 0,65% | 150,00 |
| 08.07.2026 | 25,39 | 25,39 | 24,71 | 24,71 | -0,88% | 360,00 |
| 07.07.2026 | 24,93 | 24,93 | 24,93 | 24,93 | -1,03% | - |
| 06.07.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 0,08% | - |
| 03.07.2026 | 25,17 | 25,17 | 25,17 | 25,17 | 1,86% | 100,00 |
| 02.07.2026 | 24,71 | 24,71 | 24,71 | 24,71 | -0,52% | - |
| 01.07.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 0,44% | - |
| 30.06.2026 | 24,89 | 24,89 | 24,73 | 24,73 | -1,79% | 20,00 |
| 29.06.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -0,04% | - |
| 26.06.2026 | 24,95 | 25,19 | 24,95 | 25,19 | 0,40% | 100,00 |
| 25.06.2026 | 24,95 | 25,09 | 24,95 | 25,09 | 1,46% | 50,00 |
| 24.06.2026 | 24,43 | 24,73 | 24,43 | 24,73 | 1,23% | 1.210,00 |
| 23.06.2026 | 24,25 | 24,43 | 24,25 | 24,43 | 0,12% | 150,00 |
| 22.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,45% | - |
| 19.06.2026 | 24,29 | 24,29 | 24,29 | 24,29 | -1,30% | - |
| 18.06.2026 | 24,61 | 24,61 | 24,61 | 24,61 | 1,23% | - |
| 17.06.2026 | 24,31 | 24,31 | 24,31 | 24,31 | -0,21% | - |
| 16.06.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -1,50% | - |
| 15.06.2026 | 24,73 | 24,73 | 24,73 | 24,73 | 1,98% | 15,00 |
| 12.06.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,38% | - |
| 11.06.2026 | 23,92 | 23,92 | 23,92 | 23,92 | -0,17% | - |
| 10.06.2026 | 23,86 | 23,96 | 23,86 | 23,96 | 1,91% | 30,00 |
| 09.06.2026 | 23,51 | 23,51 | 23,51 | 23,51 | 0,04% | - |
| 08.06.2026 | 23,20 | 23,50 | 23,20 | 23,50 | 0,64% | 450,00 |
| 05.06.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,68% | - |
| 04.06.2026 | 23,51 | 23,51 | 23,51 | 23,51 | 0,09% | - |
| 03.06.2026 | 23,59 | 23,59 | 23,49 | 23,49 | -0,51% | 370,00 |
| 02.06.2026 | 23,63 | 23,63 | 23,61 | 23,61 | -1,58% | 100,00 |
| 01.06.2026 | 23,99 | 23,99 | 23,99 | 23,99 | -0,74% | - |
| 29.05.2026 | 24,17 | 24,17 | 24,17 | 24,17 | -0,41% | - |
| 28.05.2026 | 24,27 | 24,27 | 24,27 | 24,27 | 0,71% | - |
| 27.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | - |
| 26.05.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
| 25.05.2026 | 23,91 | 24,00 | 23,91 | 24,00 | 2,26% | 10,00 |
| 22.05.2026 | 23,47 | 23,47 | 23,47 | 23,47 | 0,64% | - |
| 21.05.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 0,65% | - |
| 20.05.2026 | 23,17 | 23,17 | 23,17 | 23,17 | 0,39% | - |
| 19.05.2026 | 23,08 | 23,08 | 23,08 | 23,08 | -0,13% | - |
| 18.05.2026 | 22,40 | 23,11 | 22,40 | 23,11 | 1,45% | 130,00 |
| 15.05.2026 | 22,46 | 22,78 | 22,46 | 22,78 | 0,49% | 13,00 |
| 14.05.2026 | 22,66 | 22,67 | 22,66 | 22,67 | -0,96% | 198,00 |
| 13.05.2026 | 22,89 | 22,89 | 22,89 | 22,89 | 2,10% | - |
| 12.05.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -2,61% | - |
| 11.05.2026 | 23,02 | 23,02 | 23,02 | 23,02 | -0,04% | 30,00 |
| 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% | - |