141,800€
0,57%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 140,90 | 143,90 | 140,90 | 141,90 | 0,64% | 29.620,00 |
| 05.06.2025 | 138,00 | 141,70 | 137,90 | 141,00 | 2,03% | 19.584,00 |
| 04.06.2025 | 137,80 | 140,00 | 137,40 | 138,20 | 0,44% | 30.405,00 |
| 03.06.2025 | 136,00 | 137,90 | 135,50 | 137,60 | 0,95% | 27.610,00 |
| 02.06.2025 | 135,90 | 137,70 | 135,40 | 136,30 | 0,66% | 19.248,00 |
| 30.05.2025 | 136,00 | 138,40 | 135,10 | 135,40 | -0,73% | 36.360,00 |
| 29.05.2025 | 137,00 | 138,60 | 135,60 | 136,40 | 0,29% | 25.057,00 |
| 28.05.2025 | 152,30 | 155,80 | 135,20 | 136,00 | -10,70% | 138.256,00 |
| 27.05.2025 | 154,00 | 154,00 | 152,10 | 152,30 | -1,30% | 4.645,00 |
| 26.05.2025 | 153,90 | 155,00 | 152,60 | 154,30 | 1,05% | 9.523,00 |
| 23.05.2025 | 149,90 | 153,60 | 149,30 | 152,70 | 1,46% | 15.983,00 |
| 22.05.2025 | 150,50 | 152,90 | 149,40 | 150,50 | -0,79% | 11.530,00 |
| 21.05.2025 | 153,10 | 153,40 | 151,40 | 151,70 | -1,43% | 9.016,00 |
| 20.05.2025 | 153,40 | 154,20 | 151,30 | 153,90 | -0,71% | 5.642,00 |
| 19.05.2025 | 156,00 | 156,10 | 154,30 | 155,00 | -0,90% | 7.289,00 |
| 16.05.2025 | 154,80 | 157,00 | 153,80 | 156,40 | 1,69% | 9.426,00 |
| 15.05.2025 | 151,00 | 153,80 | 150,00 | 153,80 | 0,98% | 10.816,00 |
| 14.05.2025 | 152,90 | 153,10 | 151,00 | 152,30 | -0,78% | 7.056,00 |
| 13.05.2025 | 152,80 | 154,20 | 150,40 | 153,50 | -0,58% | 8.509,00 |
| 12.05.2025 | 157,00 | 157,70 | 152,70 | 154,40 | -0,39% | 10.816,00 |
| 09.05.2025 | 153,00 | 157,70 | 152,80 | 155,00 | 1,77% | 18.139,00 |
| 08.05.2025 | 151,70 | 153,10 | 149,20 | 152,30 | 0,86% | 8.621,00 |
| 07.05.2025 | 150,00 | 151,00 | 147,60 | 151,00 | 0,67% | 11.080,00 |
| 06.05.2025 | 145,90 | 150,80 | 145,80 | 150,00 | 3,16% | 12.205,00 |
| 05.05.2025 | 146,00 | 149,00 | 144,40 | 145,40 | -0,41% | 14.560,00 |
| 02.05.2025 | 142,70 | 147,50 | 142,40 | 146,00 | 3,33% | 14.447,00 |
| 30.04.2025 | 141,00 | 141,60 | 138,60 | 141,30 | 0,00% | 13.777,00 |
| 29.04.2025 | 141,00 | 141,40 | 139,70 | 141,30 | 0,21% | 11.285,00 |
| 28.04.2025 | 140,80 | 141,70 | 139,50 | 141,00 | 0,43% | 9.742,00 |
| 25.04.2025 | 143,50 | 144,80 | 139,10 | 140,40 | -0,50% | 20.676,00 |
| 24.04.2025 | 141,50 | 143,40 | 140,00 | 141,10 | 0,57% | 8.410,00 |
| 23.04.2025 | 137,40 | 145,00 | 136,90 | 140,30 | 3,31% | 25.987,00 |
| 22.04.2025 | 136,00 | 137,00 | 133,70 | 135,80 | 0,52% | 11.037,00 |
| 17.04.2025 | 135,40 | 135,40 | 132,40 | 135,10 | -0,22% | 7.467,00 |
| 16.04.2025 | 131,00 | 135,40 | 129,60 | 135,40 | 1,65% | 9.900,00 |
| 15.04.2025 | 134,50 | 135,20 | 132,00 | 133,20 | -0,75% | 7.538,00 |
| 14.04.2025 | 131,40 | 135,60 | 130,10 | 134,20 | 4,93% | 12.864,00 |
| 11.04.2025 | 131,60 | 132,00 | 126,30 | 127,90 | -1,62% | 11.789,00 |
| 10.04.2025 | 144,50 | 144,70 | 130,00 | 130,00 | 1,80% | 30.721,00 |
| 09.04.2025 | 128,90 | 131,80 | 126,40 | 127,70 | -3,98% | 22.764,00 |
| 08.04.2025 | 132,70 | 136,00 | 129,40 | 133,00 | 3,42% | 15.676,00 |
| 07.04.2025 | 120,20 | 135,10 | 115,40 | 128,60 | -2,13% | 37.442,00 |
| 04.04.2025 | 138,00 | 138,40 | 127,60 | 131,40 | -6,54% | 35.620,00 |
| 03.04.2025 | 143,80 | 145,80 | 140,00 | 140,60 | -3,83% | 18.883,00 |
| 02.04.2025 | 147,40 | 148,00 | 143,80 | 146,20 | -1,22% | 13.560,00 |
| 01.04.2025 | 146,40 | 148,60 | 145,40 | 148,00 | 2,07% | 5.878,00 |
| 31.03.2025 | 147,60 | 147,60 | 142,60 | 145,00 | -2,95% | 20.380,00 |
| 28.03.2025 | 150,20 | 154,00 | 148,60 | 149,40 | -0,40% | 13.964,00 |
| 27.03.2025 | 150,00 | 152,60 | 147,40 | 150,00 | -0,27% | 13.512,00 |
| 26.03.2025 | 151,20 | 152,60 | 149,20 | 150,40 | 0,13% | 11.804,00 |
| 25.03.2025 | 149,00 | 153,20 | 149,00 | 150,20 | 2,04% | 12.784,00 |
| 24.03.2025 | 150,40 | 155,20 | 147,20 | 147,20 | -0,54% | 20.044,00 |
| 21.03.2025 | 157,40 | 157,40 | 145,80 | 148,00 | -6,57% | 53.203,00 |
| 20.03.2025 | 166,00 | 169,60 | 155,80 | 158,40 | 13,96% | 98.309,00 |
| 19.03.2025 | 136,00 | 140,20 | 132,20 | 139,00 | -0,14% | 14.026,00 |
| 18.03.2025 | 148,60 | 149,20 | 136,40 | 139,20 | -3,33% | 25.439,00 |
| 17.03.2025 | 132,00 | 145,20 | 131,40 | 144,00 | 9,59% | 29.026,00 |
| 14.03.2025 | 127,60 | 131,40 | 126,80 | 131,40 | 3,79% | 7.474,00 |
| 13.03.2025 | 124,00 | 127,80 | 123,60 | 126,60 | 1,28% | 4.773,00 |
| 12.03.2025 | 124,00 | 126,80 | 124,00 | 125,00 | 0,81% | 5.667,00 |
| 11.03.2025 | 125,80 | 126,80 | 123,00 | 124,00 | -0,32% | 4.461,00 |
| 10.03.2025 | 127,80 | 128,80 | 124,40 | 124,40 | -1,74% | 7.868,00 |
| 07.03.2025 | 118,80 | 127,00 | 118,80 | 126,60 | 6,03% | 14.269,00 |
| 06.03.2025 | 118,60 | 121,40 | 117,00 | 119,40 | 1,53% | 4.053,00 |
| 05.03.2025 | 120,00 | 123,20 | 117,60 | 117,60 | -0,84% | 17.370,00 |
| 04.03.2025 | 115,00 | 120,00 | 112,60 | 118,60 | 1,89% | 11.493,00 |
| 03.03.2025 | 116,80 | 123,60 | 116,20 | 116,40 | 1,22% | 16.508,00 |
| 28.02.2025 | 113,00 | 115,80 | 111,00 | 115,00 | 0,52% | 9.708,00 |
| 27.02.2025 | 117,20 | 117,40 | 113,20 | 114,40 | -2,89% | 6.868,00 |
| 26.02.2025 | 118,60 | 118,80 | 117,20 | 117,80 | 0,00% | 2.642,00 |
| 25.02.2025 | 118,80 | 121,00 | 117,60 | 117,80 | -1,01% | 4.650,00 |
| 24.02.2025 | 120,80 | 120,80 | 118,20 | 119,00 | -1,16% | 3.487,00 |
| 21.02.2025 | 117,00 | 121,00 | 117,00 | 120,40 | 3,97% | 3.424,00 |
| 20.02.2025 | 117,20 | 119,00 | 115,20 | 115,80 | -1,86% | 5.790,00 |
| 19.02.2025 | 119,60 | 120,60 | 117,00 | 118,00 | -2,32% | 3.876,00 |
| 18.02.2025 | 120,60 | 121,00 | 119,20 | 120,80 | 0,17% | 2.485,00 |
| 17.02.2025 | 120,40 | 122,40 | 119,40 | 120,60 | 0,33% | 3.770,00 |
| 14.02.2025 | 120,40 | 121,80 | 119,00 | 120,20 | -0,17% | 6.442,00 |
| 13.02.2025 | 118,60 | 120,60 | 116,40 | 120,40 | 2,21% | 5.348,00 |
| 12.02.2025 | 118,20 | 119,40 | 116,60 | 117,80 | -1,51% | 3.047,00 |
| 11.02.2025 | 119,20 | 121,00 | 118,60 | 119,60 | -0,17% | 8.379,00 |
| 10.02.2025 | 119,00 | 121,00 | 116,40 | 119,80 | 0,67% | 7.328,00 |
| 07.02.2025 | 116,40 | 120,00 | 115,40 | 119,00 | 2,23% | 9.239,00 |
| 06.02.2025 | 116,20 | 117,20 | 114,40 | 116,40 | 1,39% | 6.301,00 |
| 05.02.2025 | 116,40 | 117,40 | 113,20 | 114,80 | -1,88% | 3.750,00 |
| 04.02.2025 | 111,40 | 117,60 | 110,00 | 117,00 | 4,84% | 5.509,00 |
| 03.02.2025 | 109,40 | 111,60 | 108,40 | 111,60 | -0,53% | 4.911,00 |
| 31.01.2025 | 112,00 | 113,40 | 111,00 | 112,20 | 0,36% | 2.072,00 |
| 30.01.2025 | 110,80 | 113,80 | 110,80 | 111,80 | 1,08% | 2.000,00 |
| 29.01.2025 | 110,00 | 112,00 | 109,60 | 110,60 | 0,36% | 2.250,00 |
| 28.01.2025 | 110,40 | 111,40 | 108,60 | 110,20 | -1,08% | 5.396,00 |
| 27.01.2025 | 110,60 | 112,20 | 110,40 | 111,40 | -0,18% | 3.418,00 |
| 24.01.2025 | 111,40 | 113,00 | 110,20 | 111,60 | 0,54% | 3.840,00 |
| 23.01.2025 | 112,20 | 112,20 | 109,40 | 111,00 | -1,60% | 5.217,00 |
| 22.01.2025 | 115,20 | 116,60 | 111,80 | 112,80 | -2,76% | 5.259,00 |
| 21.01.2025 | 118,00 | 118,00 | 115,60 | 116,00 | -1,69% | 3.618,00 |
| 20.01.2025 | 118,00 | 120,40 | 117,00 | 118,00 | 0,34% | 4.388,00 |
| 17.01.2025 | 119,20 | 119,80 | 117,20 | 117,60 | -0,34% | 2.541,00 |
| 16.01.2025 | 119,40 | 122,00 | 117,00 | 118,00 | 0,00% | 6.645,00 |
| 15.01.2025 | 115,00 | 118,00 | 115,00 | 118,00 | 3,15% | 4.565,00 |