103,500€
-1,05%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103,00 | 103,40 | 101,40 | 103,00 | -1,53% | 8.330,00 |
| 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% | 6.675,00 |
| 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% | 5.291,00 |
| 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% | 6.204,00 |
| 29.11.2024 | 100,20 | 101,20 | 99,50 | 99,90 | -0,50% | 3.865,00 |
| 28.11.2024 | 100,00 | 101,60 | 99,00 | 100,40 | 0,40% | 3.850,00 |
| 27.11.2024 | 99,00 | 100,80 | 96,70 | 100,00 | 0,50% | 11.680,00 |
| 26.11.2024 | 101,80 | 102,00 | 99,50 | 99,50 | -3,40% | 8.218,00 |
| 25.11.2024 | 104,60 | 106,20 | 101,20 | 103,00 | -2,09% | 15.195,00 |
| 22.11.2024 | 107,00 | 107,60 | 103,80 | 105,20 | -1,31% | 4.795,00 |
| 21.11.2024 | 106,60 | 107,30 | 105,50 | 106,60 | 0,38% | - |
| 20.11.2024 | 107,40 | 108,20 | 105,60 | 106,20 | -1,12% | 2.802,00 |
| 19.11.2024 | 109,00 | 110,80 | 106,20 | 107,40 | -0,92% | 8.526,00 |
| 18.11.2024 | 106,60 | 109,20 | 106,20 | 108,40 | 2,07% | 6.953,00 |
| 15.11.2024 | 102,60 | 108,40 | 102,20 | 106,20 | 2,51% | 9.247,00 |
| 14.11.2024 | 101,60 | 105,00 | 101,60 | 103,60 | 2,78% | 4.845,00 |
| 13.11.2024 | 99,40 | 101,00 | 99,00 | 100,80 | 1,41% | 5.946,00 |
| 12.11.2024 | 102,80 | 103,00 | 98,50 | 99,40 | -3,68% | 8.985,00 |
| 11.11.2024 | 101,00 | 104,40 | 101,00 | 103,20 | 2,18% | 9.223,00 |
| 08.11.2024 | 103,00 | 103,00 | 100,80 | 101,00 | -1,37% | 6.174,00 |
| 07.11.2024 | 99,60 | 103,60 | 99,60 | 102,40 | 3,75% | 8.829,00 |
| 06.11.2024 | 99,00 | 100,40 | 95,00 | 98,70 | -0,50% | 21.333,00 |
| 05.11.2024 | 101,00 | 101,20 | 98,90 | 99,20 | -1,78% | 7.658,00 |
| 04.11.2024 | 99,80 | 103,00 | 97,90 | 101,00 | -2,13% | 24.612,00 |
| 01.11.2024 | 104,40 | 113,80 | 103,20 | 103,20 | -0,19% | 47.761,00 |
| 31.10.2024 | 104,60 | 104,60 | 102,40 | 103,40 | -1,15% | 13.602,00 |
| 30.10.2024 | 105,40 | 106,60 | 103,60 | 104,60 | -0,95% | 13.047,00 |
| 29.10.2024 | 106,00 | 107,60 | 104,80 | 105,60 | -1,31% | 9.972,00 |
| 28.10.2024 | 108,80 | 108,80 | 105,80 | 107,00 | -2,19% | 9.682,00 |
| 25.10.2024 | 108,60 | 109,80 | 108,00 | 109,40 | 0,18% | 6.108,00 |
| 24.10.2024 | 109,80 | 113,00 | 108,60 | 109,20 | -0,73% | 12.164,00 |
| 23.10.2024 | 111,80 | 112,80 | 109,80 | 110,00 | -1,79% | 10.188,00 |
| 22.10.2024 | 112,20 | 114,00 | 110,40 | 112,00 | -0,18% | 9.156,00 |
| 21.10.2024 | 115,20 | 116,60 | 112,00 | 112,20 | -2,94% | 7.709,00 |
| 18.10.2024 | 116,60 | 117,00 | 115,20 | 115,60 | -1,03% | 7.033,00 |
| 17.10.2024 | 117,40 | 119,40 | 116,80 | 116,80 | -0,68% | 5.357,00 |
| 16.10.2024 | 119,60 | 121,00 | 117,40 | 117,60 | -2,16% | 5.926,00 |
| 15.10.2024 | 125,30 | 125,30 | 118,70 | 120,20 | -4,30% | - |
| 14.10.2024 | 131,00 | 131,40 | 124,60 | 125,60 | -4,99% | 11.541,00 |
| 11.10.2024 | 132,00 | 132,80 | 130,40 | 132,20 | 0,30% | 3.681,00 |
| 10.10.2024 | 134,20 | 134,40 | 130,40 | 131,80 | -0,15% | 3.202,00 |
| 09.10.2024 | 132,00 | 133,40 | 129,80 | 132,00 | -0,15% | 7.070,00 |
| 08.10.2024 | 136,60 | 138,20 | 132,20 | 132,20 | -3,78% | 6.190,00 |
| 07.10.2024 | 140,60 | 142,00 | 132,20 | 137,40 | -0,72% | 15.081,00 |
| 04.10.2024 | 130,00 | 139,60 | 130,00 | 138,40 | 7,79% | 17.810,00 |
| 03.10.2024 | 131,00 | 131,60 | 124,60 | 128,40 | -1,38% | 10.938,00 |
| 02.10.2024 | 123,80 | 134,80 | 123,60 | 130,20 | 7,25% | 25.113,00 |
| 01.10.2024 | 117,40 | 122,40 | 116,60 | 121,40 | 3,23% | 6.941,00 |
| 30.09.2024 | 119,20 | 119,80 | 117,00 | 117,60 | -0,34% | 4.261,00 |
| 27.09.2024 | 118,00 | 121,60 | 117,00 | 118,00 | 0,00% | 5.355,00 |
| 26.09.2024 | 117,00 | 118,20 | 114,80 | 118,00 | 1,55% | 7.670,00 |
| 25.09.2024 | 118,00 | 119,00 | 115,60 | 116,20 | -1,86% | 5.341,00 |
| 24.09.2024 | 119,20 | 120,60 | 118,40 | 118,40 | -0,50% | 4.767,00 |
| 23.09.2024 | 120,00 | 121,00 | 115,40 | 119,00 | -0,83% | 12.622,00 |
| 20.09.2024 | 122,00 | 123,00 | 120,00 | 120,00 | -1,96% | 73.192,00 |
| 19.09.2024 | 123,00 | 124,80 | 121,00 | 122,40 | 0,82% | 6.508,00 |
| 18.09.2024 | 119,00 | 122,60 | 118,80 | 121,40 | 1,34% | 5.014,00 |
| 17.09.2024 | 119,60 | 120,60 | 118,20 | 119,80 | 0,50% | 6.374,00 |
| 16.09.2024 | 122,00 | 122,00 | 118,60 | 119,20 | -3,72% | 9.282,00 |
| 13.09.2024 | 123,60 | 125,80 | 123,60 | 123,80 | -0,16% | 5.371,00 |
| 12.09.2024 | 126,60 | 129,00 | 120,40 | 124,00 | 0,00% | 9.644,00 |
| 11.09.2024 | 125,80 | 128,20 | 122,80 | 124,00 | -1,12% | 8.635,00 |
| 10.09.2024 | 126,80 | 128,40 | 124,00 | 125,40 | -1,10% | 6.465,00 |
| 09.09.2024 | 126,60 | 130,20 | 126,40 | 126,80 | 2,92% | 7.521,00 |
| 06.09.2024 | 125,60 | 127,00 | 123,20 | 123,20 | -3,14% | 12.205,00 |
| 05.09.2024 | 129,20 | 131,00 | 126,00 | 127,20 | -1,55% | 12.023,00 |
| 04.09.2024 | 123,80 | 129,80 | 120,20 | 129,20 | 2,54% | 13.241,00 |
| 03.09.2024 | 134,00 | 134,00 | 125,60 | 126,00 | -3,67% | 9.964,00 |
| 02.09.2024 | 134,00 | 134,00 | 129,60 | 130,80 | -2,10% | 6.134,00 |
| 30.08.2024 | 133,80 | 137,80 | 133,00 | 133,60 | 0,30% | 13.589,00 |
| 29.08.2024 | 127,80 | 135,00 | 127,20 | 133,20 | 4,23% | 8.619,00 |
| 28.08.2024 | 128,80 | 129,00 | 127,00 | 127,80 | -0,47% | 4.497,00 |
| 27.08.2024 | 130,00 | 131,60 | 128,40 | 128,40 | -1,08% | 5.686,00 |
| 26.08.2024 | 126,80 | 133,00 | 124,00 | 129,80 | 0,62% | 10.020,00 |
| 23.08.2024 | 129,00 | 130,20 | 127,20 | 129,00 | 0,16% | 7.347,00 |
| 22.08.2024 | 133,00 | 133,60 | 128,80 | 128,80 | -3,59% | 8.770,00 |
| 21.08.2024 | 129,20 | 135,60 | 129,20 | 133,60 | 3,25% | 10.013,00 |
| 20.08.2024 | 134,00 | 134,00 | 129,40 | 129,40 | -3,72% | 7.794,00 |
| 19.08.2024 | 134,80 | 135,60 | 133,00 | 134,40 | -1,03% | 5.669,00 |
| 16.08.2024 | 134,80 | 136,40 | 133,20 | 135,80 | 1,34% | 14.585,00 |
| 15.08.2024 | 131,00 | 134,00 | 128,40 | 134,00 | 3,72% | 10.353,00 |
| 14.08.2024 | 129,80 | 132,20 | 128,20 | 129,20 | 0,31% | 5.187,00 |
| 13.08.2024 | 137,00 | 137,00 | 128,20 | 128,80 | -5,29% | 7.474,00 |
| 12.08.2024 | 134,20 | 137,80 | 134,20 | 136,00 | 1,80% | 5.264,00 |
| 09.08.2024 | 132,60 | 137,80 | 131,80 | 133,60 | 0,75% | 8.420,00 |
| 08.08.2024 | 132,80 | 132,80 | 129,20 | 132,60 | -0,15% | 6.112,00 |
| 07.08.2024 | 130,00 | 135,60 | 129,60 | 132,80 | 3,27% | 10.260,00 |
| 06.08.2024 | 127,00 | 131,20 | 126,80 | 128,60 | 2,06% | 11.731,00 |
| 05.08.2024 | 127,00 | 129,60 | 115,40 | 126,00 | -5,41% | 26.798,00 |