114,900€
0,44%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 113,50 | 115,50 | 111,30 | 115,20 | 0,70% | - |
| 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 | 123,40 | 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% | 4.078,00 |
| 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% | 1.354,00 |
| 23.12.2024 | 102,80 | 103,20 | 101,40 | 102,20 | -0,78% | 3.659,00 |
| 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 |