96,200€
2,39%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 94,88 | 96,08 | 94,08 | 95,73 | 1,89% | - |
| 14.10.2025 | 93,00 | 95,00 | 92,60 | 93,95 | 0,05% | 13.526,00 |
| 13.10.2025 | 93,00 | 96,10 | 93,00 | 93,90 | 1,46% | 9.508,00 |
| 10.10.2025 | 93,60 | 95,95 | 92,55 | 92,55 | -1,12% | 16.283,00 |
| 09.10.2025 | 96,00 | 96,00 | 93,40 | 93,60 | -1,21% | 8.821,00 |
| 08.10.2025 | 93,60 | 96,80 | 93,60 | 94,75 | 1,77% | 10.286,00 |
| 07.10.2025 | 96,00 | 96,05 | 92,75 | 93,10 | -3,67% | 22.211,00 |
| 06.10.2025 | 104,30 | 104,30 | 90,35 | 96,65 | -6,53% | 49.840,00 |
| 03.10.2025 | 103,00 | 104,90 | 102,80 | 103,40 | 0,78% | 9.426,00 |
| 02.10.2025 | 101,70 | 103,50 | 101,50 | 102,60 | 1,38% | 9.798,00 |
| 01.10.2025 | 102,40 | 103,60 | 100,40 | 101,20 | -0,10% | 10.131,00 |
| 30.09.2025 | 99,30 | 101,30 | 98,10 | 101,30 | 1,35% | 8.030,00 |
| 29.09.2025 | 98,05 | 101,00 | 98,05 | 99,95 | 3,04% | 14.191,00 |
| 26.09.2025 | 95,85 | 97,25 | 95,05 | 97,00 | 1,31% | 4.316,00 |
| 25.09.2025 | 96,65 | 97,15 | 95,40 | 95,75 | -1,49% | 4.226,00 |
| 24.09.2025 | 100,40 | 100,40 | 96,35 | 97,20 | -2,31% | 4.428,00 |
| 23.09.2025 | 95,75 | 100,50 | 95,75 | 99,50 | 4,46% | 7.014,00 |
| 22.09.2025 | 97,55 | 98,40 | 94,15 | 95,25 | -2,91% | 7.280,00 |
| 19.09.2025 | 100,00 | 100,00 | 97,10 | 98,10 | -1,46% | 18.599,00 |
| 18.09.2025 | 99,40 | 101,00 | 97,85 | 99,55 | -1,14% | 8.113,00 |
| 17.09.2025 | 101,60 | 101,90 | 99,40 | 100,70 | -1,08% | 8.219,00 |
| 16.09.2025 | 99,65 | 102,30 | 98,80 | 101,80 | 1,50% | 12.819,00 |
| 15.09.2025 | 98,65 | 100,40 | 98,65 | 100,30 | 1,16% | 3.328,00 |
| 12.09.2025 | 97,05 | 100,10 | 97,05 | 99,15 | 2,22% | 5.598,00 |
| 11.09.2025 | 98,10 | 99,30 | 97,00 | 97,00 | -1,12% | 5.482,00 |
| 10.09.2025 | 100,50 | 100,50 | 97,75 | 98,10 | -1,75% | 5.970,00 |
| 09.09.2025 | 97,75 | 101,00 | 97,70 | 99,85 | 2,31% | 7.207,00 |
| 08.09.2025 | 97,20 | 99,00 | 96,80 | 97,60 | 0,31% | 2.837,00 |
| 05.09.2025 | 97,75 | 98,50 | 97,15 | 97,30 | -0,46% | 2.928,00 |
| 04.09.2025 | 97,00 | 98,80 | 97,00 | 97,75 | -0,10% | 3.170,00 |
| 03.09.2025 | 98,25 | 98,95 | 97,00 | 97,85 | -0,61% | 3.302,00 |
| 02.09.2025 | 99,75 | 99,75 | 97,75 | 98,45 | -0,56% | 4.050,00 |
| 01.09.2025 | 97,45 | 100,20 | 97,45 | 99,00 | 1,75% | 10.973,00 |
| 29.08.2025 | 100,80 | 100,80 | 96,70 | 97,30 | -2,99% | 5.721,00 |
| 28.08.2025 | 97,85 | 102,20 | 97,85 | 100,30 | 2,35% | 17.584,00 |
| 27.08.2025 | 96,80 | 98,45 | 96,80 | 98,00 | 1,14% | 3.776,00 |
| 26.08.2025 | 97,85 | 98,00 | 96,05 | 96,90 | -1,87% | 4.531,00 |
| 25.08.2025 | 98,65 | 99,20 | 97,70 | 98,75 | 0,20% | 3.818,00 |
| 22.08.2025 | 97,05 | 98,80 | 97,05 | 98,55 | 1,23% | 4.902,00 |
| 21.08.2025 | 96,40 | 97,65 | 96,35 | 97,35 | 0,88% | 2.867,00 |
| 20.08.2025 | 95,40 | 97,25 | 95,40 | 96,50 | 0,36% | 4.118,00 |
| 19.08.2025 | 95,30 | 96,15 | 95,15 | 96,15 | 0,89% | 3.257,00 |
| 18.08.2025 | 95,85 | 95,85 | 94,80 | 95,30 | -0,57% | 4.416,00 |
| 15.08.2025 | 95,70 | 98,35 | 95,40 | 95,85 | -0,47% | 5.439,00 |
| 14.08.2025 | 96,30 | 96,60 | 95,25 | 96,30 | 0,10% | 4.488,00 |
| 13.08.2025 | 94,40 | 96,90 | 94,40 | 96,20 | 0,73% | 8.399,00 |
| 12.08.2025 | 93,60 | 95,50 | 93,05 | 95,50 | 1,92% | 20.641,00 |
| 11.08.2025 | 94,00 | 94,95 | 93,50 | 93,70 | -0,64% | 11.683,00 |
| 08.08.2025 | 94,40 | 94,85 | 93,50 | 94,30 | 0,16% | 13.119,00 |
| 07.08.2025 | 93,80 | 94,90 | 93,00 | 94,15 | -0,42% | 13.042,00 |
| 06.08.2025 | 94,70 | 95,00 | 94,00 | 94,55 | -0,05% | 6.693,00 |
| 05.08.2025 | 94,60 | 94,80 | 93,60 | 94,60 | 0,26% | 9.140,00 |
| 04.08.2025 | 96,00 | 96,25 | 94,05 | 94,35 | -1,97% | 9.973,00 |
| 01.08.2025 | 96,45 | 96,85 | 95,50 | 96,25 | -0,41% | 10.054,00 |
| 31.07.2025 | 95,00 | 96,85 | 94,30 | 96,65 | 1,26% | 9.285,00 |
| 30.07.2025 | 96,50 | 96,70 | 93,70 | 95,45 | -1,34% | 22.396,00 |
| 29.07.2025 | 99,40 | 99,55 | 96,60 | 96,75 | -3,10% | 11.554,00 |
| 28.07.2025 | 101,80 | 102,50 | 98,40 | 99,85 | -0,94% | 11.821,00 |
| 25.07.2025 | 102,00 | 102,50 | 99,50 | 100,80 | -1,18% | 17.408,00 |
| 24.07.2025 | 102,20 | 105,40 | 101,20 | 102,00 | 0,20% | 40.339,00 |
| 23.07.2025 | 102,20 | 103,30 | 100,70 | 101,80 | -0,39% | 13.382,00 |
| 22.07.2025 | 103,30 | 103,30 | 100,30 | 102,20 | -0,78% | 11.550,00 |
| 21.07.2025 | 107,00 | 107,10 | 102,10 | 103,00 | -3,83% | 13.782,00 |
| 18.07.2025 | 106,50 | 108,80 | 106,30 | 107,10 | 0,75% | 11.071,00 |
| 17.07.2025 | 108,10 | 108,10 | 104,50 | 106,30 | -1,67% | 12.038,00 |
| 16.07.2025 | 110,80 | 110,80 | 107,20 | 108,10 | -2,35% | 18.469,00 |
| 15.07.2025 | 114,90 | 115,70 | 110,30 | 110,70 | -3,57% | 21.622,00 |
| 14.07.2025 | 110,90 | 116,30 | 110,80 | 114,80 | 1,59% | 28.969,00 |
| 11.07.2025 | 107,00 | 113,20 | 106,80 | 113,00 | 4,63% | 33.245,00 |
| 10.07.2025 | 106,00 | 109,20 | 103,00 | 108,00 | 0,37% | 30.554,00 |
| 09.07.2025 | 108,80 | 112,40 | 107,50 | 107,60 | -2,71% | 32.362,00 |
| 08.07.2025 | 105,00 | 115,50 | 96,40 | 110,60 | -25,77% | 198.963,00 |
| 07.07.2025 | 152,70 | 154,00 | 146,30 | 149,00 | -2,42% | 36.091,00 |
| 04.07.2025 | 153,90 | 155,90 | 152,50 | 152,70 | -1,10% | 25.930,00 |
| 03.07.2025 | 156,20 | 156,60 | 154,00 | 154,40 | -0,13% | 16.437,00 |
| 02.07.2025 | 152,30 | 156,30 | 150,60 | 154,60 | 2,52% | 22.376,00 |
| 01.07.2025 | 152,30 | 152,80 | 149,30 | 150,80 | 0,13% | 16.935,00 |
| 30.06.2025 | 147,30 | 152,30 | 147,20 | 150,60 | 2,31% | 27.970,00 |
| 27.06.2025 | 146,00 | 147,30 | 144,40 | 147,20 | 0,96% | 8.325,00 |
| 26.06.2025 | 146,30 | 146,50 | 144,50 | 145,80 | 0,69% | 13.908,00 |
| 25.06.2025 | 144,90 | 146,70 | 144,20 | 144,80 | -0,28% | 5.731,00 |
| 24.06.2025 | 144,80 | 146,90 | 142,35 | 145,20 | -2,81% | 17.312,00 |
| 23.06.2025 | 148,10 | 150,00 | 147,20 | 149,40 | 0,95% | 20.445,00 |
| 20.06.2025 | 147,50 | 148,70 | 146,30 | 148,00 | 0,34% | 15.354,00 |
| 19.06.2025 | 146,00 | 149,20 | 145,60 | 147,50 | 1,30% | 23.904,00 |
| 18.06.2025 | 145,50 | 146,70 | 143,60 | 145,60 | 0,14% | 15.308,00 |
| 17.06.2025 | 142,60 | 146,50 | 142,50 | 145,40 | 1,47% | 11.056,00 |
| 16.06.2025 | 144,90 | 147,80 | 142,80 | 143,30 | -0,28% | 19.760,00 |
| 13.06.2025 | 146,50 | 148,80 | 142,10 | 143,70 | -0,42% | 22.712,00 |
| 12.06.2025 | 142,20 | 146,40 | 142,00 | 144,30 | 1,83% | 32.892,00 |
| 11.06.2025 | 141,10 | 142,40 | 140,50 | 141,70 | 0,28% | 6.487,00 |
| 10.06.2025 | 141,50 | 142,50 | 140,80 | 141,30 | -0,63% | 4.444,00 |
| 09.06.2025 | 143,80 | 145,50 | 140,00 | 142,20 | 0,21% | 20.417,00 |
| 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% | 36.606,00 |
| 29.05.2025 | 137,00 | 138,60 | 135,60 | 136,40 | 0,29% | 25.057,00 |