99,750€
10,77%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 91,05 | 99,90 | 90,95 | 98,40 | 9,27% | 19.563,00 |
| 08.09.2026 | 92,00 | 92,80 | 89,00 | 90,05 | -0,44% | 7.329,00 |
| 07.09.2026 | 91,00 | 92,50 | 90,00 | 90,45 | -0,06% | 6.621,00 |
| 04.09.2026 | 87,20 | 90,50 | 86,00 | 90,50 | 3,13% | 5.274,00 |
| 03.09.2026 | 86,00 | 89,20 | 84,10 | 87,75 | 1,68% | 9.007,00 |
| 02.09.2026 | 90,00 | 91,40 | 85,60 | 86,30 | -4,22% | 14.288,00 |
| 01.09.2026 | 86,50 | 92,70 | 85,95 | 90,10 | 4,89% | 14.715,00 |
| 31.08.2026 | 80,35 | 88,35 | 80,20 | 85,90 | 6,84% | 18.508,00 |
| 28.08.2026 | 78,00 | 81,00 | 78,00 | 80,40 | 2,49% | 4.205,00 |
| 27.08.2026 | 77,95 | 79,55 | 76,15 | 78,45 | -0,19% | 4.775,00 |
| 26.08.2026 | 78,00 | 85,00 | 75,85 | 78,60 | 0,51% | 23.308,00 |
| 25.08.2026 | 76,00 | 79,70 | 75,60 | 78,20 | 3,51% | 7.889,00 |
| 24.08.2026 | 75,95 | 76,20 | 73,80 | 75,55 | -0,53% | 5.439,00 |
| 21.08.2026 | 75,90 | 78,00 | 75,60 | 75,95 | 0,46% | 5.626,00 |
| 20.08.2026 | 74,20 | 76,10 | 74,20 | 75,60 | -0,72% | 4.981,00 |
| 19.08.2026 | 72,65 | 76,15 | 72,50 | 76,15 | 4,60% | 9.557,00 |
| 18.08.2026 | 70,85 | 73,50 | 70,65 | 72,80 | 4,37% | 6.008,00 |
| 17.08.2026 | 71,00 | 71,30 | 69,75 | 69,75 | -1,76% | 2.417,00 |
| 14.08.2026 | 69,00 | 71,40 | 69,00 | 71,00 | 2,90% | 4.316,00 |
| 13.08.2026 | 70,00 | 70,65 | 68,90 | 69,00 | -1,78% | 2.402,00 |
| 12.08.2026 | 69,45 | 72,60 | 68,25 | 70,25 | -1,61% | 7.213,00 |
| 11.08.2026 | 70,75 | 71,40 | 69,00 | 71,40 | 3,63% | 6.864,00 |
| 10.08.2026 | 69,30 | 70,50 | 68,20 | 68,90 | -0,58% | 2.360,00 |
| 07.08.2026 | 67,40 | 70,80 | 67,40 | 69,30 | 2,36% | 8.104,00 |
| 06.08.2026 | 67,95 | 68,50 | 66,80 | 67,70 | 0,45% | 2.956,00 |
| 05.08.2026 | 66,50 | 68,95 | 66,15 | 67,40 | 0,60% | 4.130,00 |
| 04.08.2026 | 68,70 | 69,30 | 66,40 | 67,00 | -0,45% | 5.960,00 |
| 03.08.2026 | 67,00 | 68,60 | 65,35 | 67,30 | 1,13% | 4.163,00 |
| 31.07.2026 | 68,50 | 68,50 | 66,35 | 66,55 | -2,56% | 5.388,00 |
| 30.07.2026 | 70,45 | 71,10 | 67,60 | 68,30 | -3,05% | 5.771,00 |
| 29.07.2026 | 67,20 | 70,50 | 67,15 | 70,45 | 6,74% | 5.870,00 |
| 28.07.2026 | 65,00 | 67,05 | 64,30 | 66,00 | 1,54% | 5.457,00 |
| 27.07.2026 | 64,10 | 65,15 | 60,80 | 65,00 | -4,06% | 13.277,00 |
| 24.07.2026 | 70,95 | 70,95 | 66,70 | 67,75 | -4,51% | 9.379,00 |
| 23.07.2026 | 69,25 | 72,40 | 63,35 | 70,95 | -0,21% | 18.160,00 |
| 22.07.2026 | 66,45 | 71,20 | 65,80 | 71,10 | 8,14% | 18.614,00 |
| 21.07.2026 | 65,80 | 66,55 | 64,15 | 65,75 | 3,95% | 5.876,00 |
| 20.07.2026 | 66,00 | 67,00 | 60,45 | 63,25 | -2,39% | 19.539,00 |
| 17.07.2026 | 59,90 | 64,80 | 59,20 | 64,80 | 8,91% | 20.338,00 |
| 16.07.2026 | 59,50 | 59,95 | 58,30 | 59,50 | 1,45% | 4.160,00 |
| 15.07.2026 | 58,35 | 59,95 | 58,10 | 58,65 | 0,51% | 6.699,00 |
| 14.07.2026 | 57,50 | 58,70 | 57,20 | 58,35 | 3,27% | 8.737,00 |
| 13.07.2026 | 55,00 | 57,00 | 54,05 | 56,50 | 7,11% | 12.153,00 |
| 10.07.2026 | 53,15 | 53,15 | 51,55 | 52,75 | 0,38% | 3.399,00 |
| 09.07.2026 | 51,75 | 54,30 | 50,50 | 52,55 | 1,74% | 6.511,00 |
| 08.07.2026 | 51,55 | 52,70 | 50,20 | 51,65 | 2,48% | 8.643,00 |
| 07.07.2026 | 48,70 | 50,65 | 48,70 | 50,40 | 3,58% | 4.900,00 |
| 06.07.2026 | 51,40 | 51,45 | 48,10 | 48,66 | -5,33% | 7.318,00 |
| 03.07.2026 | 48,50 | 52,00 | 47,40 | 51,40 | 8,30% | 9.489,00 |
| 02.07.2026 | 47,34 | 48,50 | 46,08 | 47,46 | 3,17% | 13.974,00 |
| 01.07.2026 | 43,56 | 47,00 | 41,70 | 46,00 | 4,55% | 20.395,00 |
| 30.06.2026 | 47,00 | 47,00 | 44,00 | 44,00 | -0,59% | 4.930,00 |
| 29.06.2026 | 45,74 | 46,94 | 44,12 | 44,26 | 0,05% | 5.248,00 |
| 26.06.2026 | 45,28 | 45,54 | 44,24 | 44,24 | -3,28% | 8.406,00 |
| 25.06.2026 | 46,50 | 46,90 | 45,00 | 45,74 | -0,09% | 4.193,00 |
| 24.06.2026 | 46,52 | 46,52 | 45,30 | 45,78 | -0,95% | 6.202,00 |
| 23.06.2026 | 47,30 | 47,30 | 46,02 | 46,22 | -0,77% | 5.204,00 |
| 22.06.2026 | 46,50 | 47,64 | 46,08 | 46,58 | 3,01% | 4.257,00 |
| 19.06.2026 | 47,34 | 47,98 | 45,22 | 45,22 | -2,37% | 8.419,00 |
| 18.06.2026 | 47,78 | 47,78 | 45,94 | 46,32 | -3,06% | 5.238,00 |
| 17.06.2026 | 47,50 | 47,78 | 46,72 | 47,78 | 0,13% | 2.498,00 |
| 16.06.2026 | 49,00 | 49,08 | 47,30 | 47,72 | -2,89% | 5.035,00 |
| 15.06.2026 | 49,00 | 49,14 | 47,38 | 49,14 | -2,60% | 7.850,00 |
| 12.06.2026 | 52,80 | 52,80 | 49,34 | 50,45 | -3,17% | 7.993,00 |
| 11.06.2026 | 52,00 | 53,80 | 51,80 | 52,10 | 0,19% | 6.002,00 |
| 10.06.2026 | 52,75 | 53,65 | 51,70 | 52,00 | -1,89% | 3.390,00 |
| 09.06.2026 | 53,05 | 54,35 | 52,40 | 53,00 | -1,49% | 2.858,00 |
| 08.06.2026 | 53,25 | 55,65 | 53,25 | 53,80 | 0,00% | 4.006,00 |
| 05.06.2026 | 52,10 | 53,85 | 52,10 | 53,80 | 2,18% | 3.419,00 |
| 04.06.2026 | 52,40 | 52,80 | 51,85 | 52,65 | -0,28% | 1.906,00 |
| 03.06.2026 | 52,65 | 53,70 | 52,35 | 52,80 | 1,05% | 2.877,00 |
| 02.06.2026 | 52,00 | 52,55 | 51,95 | 52,25 | -0,57% | 4.412,00 |
| 01.06.2026 | 52,30 | 53,45 | 51,10 | 52,55 | 2,54% | 3.855,00 |
| 29.05.2026 | 52,10 | 52,25 | 50,80 | 51,25 | -2,47% | 8.545,00 |
| 28.05.2026 | 52,80 | 53,10 | 51,80 | 52,55 | 0,10% | 6.991,00 |
| 27.05.2026 | 52,65 | 53,00 | 52,00 | 52,50 | -1,13% | 4.780,00 |
| 26.05.2026 | 54,00 | 54,00 | 51,55 | 53,10 | -2,66% | 5.057,00 |
| 25.05.2026 | 52,30 | 54,55 | 52,00 | 54,55 | 2,73% | 8.509,00 |
| 22.05.2026 | 53,65 | 53,70 | 52,75 | 53,10 | -1,48% | 5.119,00 |
| 21.05.2026 | 53,00 | 53,90 | 52,20 | 53,90 | 1,03% | 4.980,00 |
| 20.05.2026 | 54,45 | 55,00 | 52,50 | 53,35 | -2,02% | 5.571,00 |
| 19.05.2026 | 58,00 | 58,00 | 54,05 | 54,45 | -6,60% | 9.148,00 |
| 18.05.2026 | 57,85 | 60,20 | 57,80 | 58,30 | 0,43% | 9.443,00 |
| 15.05.2026 | 57,90 | 59,05 | 57,55 | 58,05 | -0,09% | 4.203,00 |
| 14.05.2026 | 58,75 | 59,70 | 58,10 | 58,10 | -1,11% | 1.978,00 |
| 13.05.2026 | 58,50 | 60,60 | 58,50 | 58,75 | 0,17% | 6.241,00 |
| 12.05.2026 | 58,80 | 59,70 | 57,70 | 58,65 | -0,59% | 4.453,00 |
| 11.05.2026 | 59,60 | 60,20 | 59,00 | 59,00 | -0,42% | 5.307,00 |
| 08.05.2026 | 59,95 | 61,15 | 58,75 | 59,25 | 1,72% | 11.574,00 |
| 07.05.2026 | 59,05 | 60,30 | 57,40 | 58,25 | -2,27% | 10.575,00 |
| 06.05.2026 | 63,00 | 63,00 | 58,15 | 59,60 | -5,77% | 16.720,00 |
| 05.05.2026 | 61,45 | 65,65 | 61,15 | 63,25 | 3,18% | 9.814,00 |
| 04.05.2026 | 62,95 | 63,55 | 60,05 | 61,30 | -2,00% | 8.104,00 |
| 30.04.2026 | 60,50 | 64,45 | 60,40 | 62,55 | 4,69% | 17.104,00 |
| 29.04.2026 | 59,25 | 60,25 | 58,15 | 59,75 | 2,22% | 11.167,00 |
| 28.04.2026 | 56,20 | 59,80 | 56,00 | 58,45 | 4,56% | 17.628,00 |
| 27.04.2026 | 56,00 | 56,50 | 54,60 | 55,90 | 0,36% | 4.783,00 |
| 24.04.2026 | 56,30 | 56,55 | 55,05 | 55,70 | 1,55% | 7.751,00 |
| 23.04.2026 | 55,00 | 56,60 | 54,00 | 54,85 | -1,26% | 9.043,00 |
| 22.04.2026 | 55,00 | 56,20 | 54,20 | 55,55 | 2,30% | 8.717,00 |