46,860€
0,47%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 47,50 | 47,50 | 45,78 | 47,00 | 0,77% | 4.843,00 |
| 29.01.2026 | 46,64 | 47,50 | 46,38 | 46,64 | -0,32% | 2.845,00 |
| 28.01.2026 | 46,74 | 47,05 | 45,78 | 46,79 | 0,54% | - |
| 27.01.2026 | 46,50 | 46,84 | 45,44 | 46,54 | -0,64% | 3.829,00 |
| 26.01.2026 | 47,58 | 47,96 | 46,50 | 46,84 | -1,76% | 5.081,00 |
| 23.01.2026 | 45,80 | 47,78 | 44,96 | 47,68 | 3,52% | 9.647,00 |
| 22.01.2026 | 44,80 | 47,36 | 44,80 | 46,06 | 2,72% | 14.068,00 |
| 21.01.2026 | 44,72 | 45,50 | 44,20 | 44,84 | 0,31% | 6.740,00 |
| 20.01.2026 | 45,10 | 45,10 | 43,44 | 44,70 | -0,71% | 6.615,00 |
| 19.01.2026 | 44,32 | 45,40 | 44,20 | 45,02 | -1,05% | 5.098,00 |
| 16.01.2026 | 45,18 | 45,50 | 44,60 | 45,50 | 0,35% | 3.941,00 |
| 15.01.2026 | 45,04 | 45,48 | 44,58 | 45,34 | -0,31% | 5.781,00 |
| 14.01.2026 | 44,00 | 45,48 | 43,50 | 45,48 | 2,43% | 8.427,00 |
| 13.01.2026 | 44,66 | 44,84 | 43,28 | 44,40 | -0,09% | 5.660,00 |
| 12.01.2026 | 43,60 | 44,90 | 42,68 | 44,44 | 1,88% | 4.191,00 |
| 09.01.2026 | 43,00 | 43,70 | 42,72 | 43,62 | 0,93% | 5.244,00 |
| 08.01.2026 | 43,86 | 43,90 | 42,68 | 43,22 | -1,59% | 3.473,00 |
| 07.01.2026 | 44,30 | 44,30 | 43,26 | 43,92 | -2,05% | 3.915,00 |
| 06.01.2026 | 45,22 | 45,22 | 44,00 | 44,84 | 0,49% | 3.402,00 |
| 05.01.2026 | 45,48 | 45,78 | 44,24 | 44,62 | -1,02% | 8.238,00 |
| 02.01.2026 | 43,74 | 45,48 | 43,52 | 45,08 | 3,68% | 7.547,00 |
| 31.12.2025 | 43,78 | 44,00 | 43,06 | 43,48 | -0,69% | 2.414,00 |
| 30.12.2025 | 42,50 | 43,92 | 42,50 | 43,78 | 1,11% | 3.892,00 |
| 29.12.2025 | 43,00 | 43,54 | 42,50 | 43,30 | 0,60% | 4.901,00 |
| 24.12.2025 | 43,00 | 43,36 | 42,60 | 43,04 | 1,32% | 2.421,00 |
| 23.12.2025 | 42,46 | 43,00 | 42,16 | 42,48 | -0,47% | 6.318,00 |
| 22.12.2025 | 42,00 | 42,76 | 41,52 | 42,68 | 1,62% | 7.363,00 |
| 19.12.2025 | 42,80 | 43,16 | 42,00 | 42,00 | -2,05% | 14.080,00 |
| 18.12.2025 | 43,84 | 44,20 | 42,78 | 42,88 | -1,83% | 7.271,00 |
| 17.12.2025 | 43,60 | 44,74 | 43,40 | 43,68 | 0,14% | 5.091,00 |
| 16.12.2025 | 44,26 | 44,40 | 43,10 | 43,62 | -1,80% | 8.988,00 |
| 15.12.2025 | 44,80 | 45,62 | 44,08 | 44,42 | -0,85% | 6.980,00 |
| 12.12.2025 | 44,60 | 45,92 | 44,34 | 44,80 | 0,18% | 9.453,00 |
| 11.12.2025 | 43,82 | 45,88 | 43,08 | 44,72 | 1,08% | 15.195,00 |
| 10.12.2025 | 43,92 | 45,28 | 43,76 | 44,24 | 1,37% | 12.065,00 |
| 09.12.2025 | 44,56 | 45,00 | 43,64 | 43,64 | -2,37% | 10.195,00 |
| 08.12.2025 | 43,26 | 45,10 | 43,26 | 44,70 | 2,66% | 17.554,00 |
| 05.12.2025 | 43,00 | 43,98 | 41,86 | 43,54 | 0,37% | 16.290,00 |
| 04.12.2025 | 41,82 | 43,38 | 41,62 | 43,38 | 3,58% | 20.195,00 |
| 03.12.2025 | 43,08 | 43,40 | 41,54 | 41,88 | -4,03% | 9.424,00 |
| 02.12.2025 | 41,60 | 44,00 | 41,50 | 43,64 | 4,70% | 18.915,00 |
| 01.12.2025 | 41,60 | 41,88 | 40,38 | 41,68 | 0,77% | 17.317,00 |
| 28.11.2025 | 41,90 | 42,64 | 41,30 | 41,36 | -1,62% | 20.312,00 |
| 27.11.2025 | 41,46 | 42,54 | 40,80 | 42,04 | 1,30% | 29.539,00 |
| 26.11.2025 | 41,46 | 42,12 | 41,06 | 41,50 | 2,27% | 11.014,00 |
| 25.11.2025 | 41,22 | 41,22 | 39,70 | 40,58 | -0,98% | 25.428,00 |
| 24.11.2025 | 43,00 | 43,98 | 40,36 | 40,98 | -5,97% | 58.542,00 |
| 21.11.2025 | 44,00 | 44,20 | 42,90 | 43,58 | -3,54% | 21.171,00 |
| 20.11.2025 | 47,00 | 47,06 | 44,86 | 45,18 | -3,54% | 17.716,00 |
| 19.11.2025 | 47,78 | 48,58 | 46,52 | 46,84 | 0,30% | 18.228,00 |
| 18.11.2025 | 49,08 | 50,10 | 46,00 | 46,70 | -8,52% | 32.890,00 |
| 17.11.2025 | 46,60 | 53,00 | 46,38 | 51,05 | 7,61% | 63.873,00 |
| 14.11.2025 | 45,44 | 47,50 | 44,10 | 47,44 | 1,11% | 42.195,00 |
| 13.11.2025 | 44,76 | 48,18 | 44,30 | 46,92 | 7,66% | 58.405,00 |
| 12.11.2025 | 40,50 | 46,56 | 40,50 | 43,58 | -55,39% | 131.480,00 |
| 11.11.2025 | 99,35 | 102,90 | 94,95 | 97,70 | -8,86% | 92.500,00 |
| 10.11.2025 | 106,70 | 109,50 | 106,30 | 107,20 | 2,10% | 29.144,00 |
| 07.11.2025 | 101,00 | 106,20 | 100,00 | 105,00 | 4,37% | 40.668,00 |
| 06.11.2025 | 100,50 | 101,40 | 99,85 | 100,60 | 0,20% | 12.335,00 |
| 05.11.2025 | 98,95 | 101,60 | 98,45 | 100,40 | 2,14% | 25.869,00 |
| 04.11.2025 | 99,30 | 99,80 | 97,60 | 98,30 | -1,06% | 7.803,00 |
| 03.11.2025 | 97,85 | 100,00 | 97,35 | 99,35 | 1,95% | 11.293,00 |
| 31.10.2025 | 97,80 | 98,05 | 97,05 | 97,45 | -0,56% | 7.061,00 |
| 30.10.2025 | 97,75 | 98,15 | 96,60 | 98,00 | 0,31% | 6.050,00 |
| 29.10.2025 | 99,75 | 100,00 | 97,20 | 97,70 | -1,81% | 5.814,00 |
| 28.10.2025 | 98,00 | 99,95 | 97,25 | 99,50 | 0,66% | 5.895,00 |
| 27.10.2025 | 100,80 | 100,80 | 98,00 | 98,85 | -1,00% | 6.331,00 |
| 24.10.2025 | 99,15 | 100,50 | 98,00 | 99,85 | 1,06% | 19.475,00 |
| 23.10.2025 | 97,00 | 98,95 | 96,35 | 98,80 | 3,13% | 31.602,00 |
| 22.10.2025 | 95,15 | 97,20 | 95,00 | 95,80 | 0,58% | 16.003,00 |
| 21.10.2025 | 94,95 | 96,80 | 94,15 | 95,25 | 0,32% | 12.400,00 |
| 20.10.2025 | 93,70 | 95,50 | 93,50 | 94,95 | 2,21% | 6.063,00 |
| 17.10.2025 | 92,60 | 93,50 | 92,00 | 92,90 | -0,32% | 6.668,00 |
| 16.10.2025 | 95,35 | 95,60 | 92,85 | 93,20 | -2,00% | 13.553,00 |
| 15.10.2025 | 95,45 | 96,50 | 94,20 | 95,10 | 1,22% | 11.023,00 |
| 14.10.2025 | 93,00 | 95,00 | 92,60 | 93,95 | 0,05% | 13.526,00 |
| 13.10.2025 | 93,00 | 96,20 | 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% | 8.822,00 |
| 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% | 22.315,00 |
| 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% | 10.166,00 |
| 30.09.2025 | 99,30 | 101,30 | 98,10 | 101,30 | 1,35% | 8.040,00 |
| 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% | 7.303,00 |
| 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 |