140,500€
-0,43%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 142,15 | 144,65 | 139,35 | 140,10 | -0,71% | - |
| 24.04.2025 | 141,50 | 143,80 | 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 |
| 14.01.2025 | 115,80 | 118,20 | 114,00 | 114,40 | -1,04% | 4.095,00 |
| 13.01.2025 | 117,40 | 121,00 | 113,40 | 115,60 | -0,34% | 10.106,00 |
| 10.01.2025 | 115,80 | 119,20 | 115,40 | 116,00 | 0,17% | 5.762,00 |
| 09.01.2025 | 116,20 | 116,80 | 114,80 | 115,80 | -0,69% | 4.162,00 |
| 08.01.2025 | 116,80 | 117,20 | 114,40 | 116,60 | -0,68% | 5.125,00 |
| 07.01.2025 | 119,80 | 119,80 | 116,80 | 117,40 | -2,00% | 6.508,00 |
| 06.01.2025 | 122,40 | 125,60 | 118,60 | 119,80 | -0,17% | 10.883,00 |
| 03.01.2025 | 117,20 | 123,00 | 115,00 | 120,00 | 3,27% | 14.854,00 |
| 02.01.2025 | 109,00 | 117,40 | 109,00 | 116,20 | 7,20% | 13.020,00 |
| 31.12.2024 | 105,60 | 109,60 | 105,40 | 108,40 | 2,65% | 4.057,00 |
| 30.12.2024 | 105,00 | 105,60 | 104,00 | 105,60 | 0,96% | 2.977,00 |
| 27.12.2024 | 103,80 | 106,00 | 103,60 | 104,60 | 0,97% | 5.280,00 |
| 24.12.2024 | 104,00 | 105,00 | 103,00 | 103,60 | 1,37% | 1.353,00 |
| 23.12.2024 | 102,80 | 103,20 | 101,40 | 102,20 | -0,78% | 3.658,00 |
| 20.12.2024 | 103,00 | 103,40 | 101,40 | 103,00 | -1,53% | 8.329,00 |
| 19.12.2024 | 105,00 | 106,80 | 102,20 | 104,60 | 0,77% | 8.781,00 |
| 18.12.2024 | 102,20 | 105,40 | 102,00 | 103,80 | 2,77% | 6.963,00 |
| 17.12.2024 | 103,40 | 103,40 | 100,40 | 101,00 | -2,51% | 8.888,00 |
| 16.12.2024 | 104,20 | 105,00 | 102,60 | 103,60 | -1,33% | 6.258,00 |
| 13.12.2024 | 106,20 | 106,80 | 104,80 | 105,00 | -1,32% | 6.660,00 |
| 12.12.2024 | 105,60 | 109,00 | 105,60 | 106,40 | 1,72% | 7.779,00 |
| 11.12.2024 | 105,00 | 105,40 | 103,20 | 104,60 | 0,77% | 2.776,00 |
| 10.12.2024 | 105,80 | 106,20 | 102,40 | 103,80 | -2,08% | 4.691,00 |
| 09.12.2024 | 106,00 | 107,60 | 105,00 | 106,00 | 1,53% | 10.026,00 |
| 06.12.2024 | 104,00 | 106,00 | 103,40 | 104,40 | 0,38% | 5.287,00 |
| 05.12.2024 | 103,60 | 105,20 | 103,00 | 104,00 | 0,97% | 4.473,00 |
| 04.12.2024 | 102,00 | 105,20 | 101,80 | 103,00 | 3,21% | 9.043,00 |
| 03.12.2024 | 98,00 | 101,00 | 98,00 | 99,80 | 2,04% | 4.606,00 |
| 02.12.2024 | 98,10 | 99,80 | 97,80 | 97,80 | -2,10% | 6.177,00 |