96,425€
-0,23%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 152,30 | 155,80 | 135,20 | 136,00 | -10,70% | 138.256,00 |
| 27.05.2025 | 154,00 | 154,00 | 152,10 | 152,30 | -1,30% | 4.645,00 |
| 26.05.2025 | 153,90 | 155,00 | 152,00 | 154,30 | 1,05% | 9.523,00 |
| 23.05.2025 | 149,90 | 153,60 | 149,30 | 152,70 | 1,46% | 16.108,00 |
| 22.05.2025 | 150,50 | 152,90 | 149,40 | 150,50 | -0,79% | 11.530,00 |
| 21.05.2025 | 153,10 | 153,40 | 151,40 | 151,70 | -1,43% | 9.016,00 |
| 20.05.2025 | 153,40 | 154,20 | 151,30 | 153,90 | -0,71% | 5.642,00 |
| 19.05.2025 | 156,00 | 156,10 | 154,30 | 155,00 | -0,90% | 7.289,00 |
| 16.05.2025 | 154,80 | 157,00 | 153,80 | 156,40 | 1,69% | 9.426,00 |
| 15.05.2025 | 151,00 | 153,80 | 150,00 | 153,80 | 0,98% | 10.816,00 |
| 14.05.2025 | 152,90 | 153,10 | 151,00 | 152,30 | -0,78% | 7.056,00 |
| 13.05.2025 | 152,80 | 154,20 | 150,40 | 153,50 | -0,58% | 8.509,00 |
| 12.05.2025 | 157,00 | 157,70 | 152,70 | 154,40 | -0,39% | 10.816,00 |
| 09.05.2025 | 153,00 | 157,70 | 152,80 | 155,00 | 1,77% | 18.139,00 |
| 08.05.2025 | 151,70 | 153,10 | 149,20 | 152,30 | 0,86% | 8.621,00 |
| 07.05.2025 | 150,00 | 151,00 | 147,60 | 151,00 | 0,67% | 11.080,00 |
| 06.05.2025 | 145,90 | 150,80 | 145,80 | 150,00 | 3,16% | 12.205,00 |
| 05.05.2025 | 146,00 | 149,00 | 144,40 | 145,40 | -0,41% | 14.560,00 |
| 02.05.2025 | 142,70 | 147,50 | 142,40 | 146,00 | 3,33% | 14.447,00 |
| 30.04.2025 | 141,00 | 141,60 | 138,60 | 141,30 | 0,00% | 13.777,00 |
| 29.04.2025 | 141,00 | 141,40 | 139,70 | 141,30 | 0,21% | 11.307,00 |
| 28.04.2025 | 140,80 | 141,70 | 139,50 | 141,00 | 0,43% | 9.742,00 |
| 25.04.2025 | 143,50 | 144,80 | 139,10 | 140,40 | -0,50% | 20.676,00 |
| 24.04.2025 | 141,50 | 143,80 | 140,00 | 141,10 | 0,57% | 8.410,00 |
| 23.04.2025 | 137,40 | 145,00 | 136,80 | 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% | 13.611,00 |
| 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% | 13.634,00 |
| 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 | 155,20 | 158,40 | 13,96% | 98.355,00 |
| 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% | 5.770,00 |