1,070€
0,47%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 1,41% | - |
| 26.03.2026 | 1,07 | 1,09 | 1,06 | 1,07 | -2,29% | - |
| 25.03.2026 | 1,08 | 1,11 | 1,08 | 1,09 | 0,93% | - |
| 24.03.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -2,70% | - |
| 23.03.2026 | 1,06 | 1,12 | 1,03 | 1,11 | 1,83% | - |
| 20.03.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -1,80% | - |
| 19.03.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -2,63% | - |
| 18.03.2026 | 1,16 | 1,17 | 1,13 | 1,14 | 4,59% | - |
| 16.03.2026 | 1,10 | 1,10 | 1,07 | 1,09 | -0,91% | - |
| 13.03.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 12.03.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 11.03.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -2,65% | - |
| 10.03.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 4,15% | - |
| 09.03.2026 | 1,07 | 1,12 | 1,06 | 1,09 | -4,82% | - |
| 06.03.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | - |
| 05.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.03.2026 | 1,12 | 1,19 | 1,12 | 1,15 | 1,32% | - |
| 03.03.2026 | 1,18 | 1,19 | 1,13 | 1,14 | -4,62% | - |
| 02.03.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -2,86% | - |
| 27.02.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 26.02.2026 | 1,21 | 1,24 | 1,21 | 1,23 | -2,00% | - |
| 24.02.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 0,81% | - |
| 23.02.2026 | 1,25 | 1,25 | 1,23 | 1,24 | 1,64% | - |
| 20.02.2026 | 1,22 | 1,23 | 1,22 | 1,22 | -2,01% | - |
| 19.02.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,40% | - |
| 18.02.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 2,48% | - |
| 17.02.2026 | 1,22 | 1,24 | 1,21 | 1,21 | -2,42% | - |
| 16.02.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 13.02.2026 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 12.02.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 1,64% | - |
| 11.02.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 10.02.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 1,67% | - |
| 09.02.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 2,14% | - |
| 06.02.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -1,68% | - |
| 05.02.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -0,83% | - |
| 04.02.2026 | 1,17 | 1,21 | 1,16 | 1,20 | 2,56% | - |
| 03.02.2026 | 1,18 | 1,19 | 1,17 | 1,17 | 1,74% | - |
| 02.02.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -1,71% | - |
| 30.01.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -4,10% | - |
| 29.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 28.01.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 2,97% | - |
| 27.01.2026 | 1,20 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 26.01.2026 | 1,23 | 1,24 | 1,20 | 1,21 | 2,11% | - |
| 21.01.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -2,47% | - |
| 20.01.2026 | 1,25 | 1,26 | 1,22 | 1,22 | -1,22% | - |
| 19.01.2026 | 1,18 | 1,24 | 1,18 | 1,23 | 4,24% | - |
| 16.01.2026 | 1,12 | 1,21 | 1,11 | 1,18 | 5,36% | - |
| 15.01.2026 | 1,11 | 1,17 | 1,11 | 1,12 | 2,75% | - |
| 14.01.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -1,80% | - |
| 13.01.2026 | 1,10 | 1,11 | 1,08 | 1,11 | 0,91% | - |
| 12.01.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,92% | - |
| 09.01.2026 | 1,08 | 1,10 | 1,08 | 1,09 | 1,87% | - |
| 08.01.2026 | 1,09 | 1,09 | 1,06 | 1,07 | -2,73% | - |
| 07.01.2026 | 1,09 | 1,11 | 1,09 | 1,10 | -0,90% | - |
| 06.01.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 05.01.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 02.01.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 29.12.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,45% | - |
| 23.12.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,88% | - |
| 19.12.2025 | 1,13 | 1,15 | 1,10 | 1,13 | -0,88% | - |
| 18.12.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 17.12.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 16.12.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 15.12.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,88% | - |
| 12.12.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 11.12.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 10.12.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | - |
| 09.12.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -1,32% | - |
| 08.12.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -2,16% | - |
| 05.12.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 1,31% | - |
| 04.12.2025 | 1,14 | 1,15 | 1,13 | 1,15 | -0,87% | - |
| 03.12.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 3,13% | - |
| 02.12.2025 | 1,13 | 1,16 | 1,12 | 1,12 | 0,45% | - |
| 01.12.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -2,19% | - |
| 28.11.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 27.11.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,24% | - |
| 26.11.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,45% | - |
| 25.11.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 1,83% | - |
| 24.11.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 2,83% | - |
| 21.11.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,93% | - |
| 20.11.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 1,42% | - |
| 19.11.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 1,93% | - |
| 18.11.2025 | 1,04 | 1,06 | 1,03 | 1,04 | -2,82% | - |
| 17.11.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 1,43% | - |
| 14.11.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -1,87% | - |
| 13.11.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -1,38% | - |
| 12.11.2025 | 1,10 | 1,11 | 1,08 | 1,09 | 0,93% | - |
| 11.11.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 2,38% | - |
| 10.11.2025 | 1,08 | 1,09 | 1,05 | 1,05 | -1,87% | - |
| 07.11.2025 | 1,07 | 1,09 | 1,05 | 1,07 | 0,00% | - |
| 06.11.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -0,47% | - |
| 05.11.2025 | 1,07 | 1,09 | 1,07 | 1,08 | -2,27% | - |
| 04.11.2025 | 1,09 | 1,11 | 1,09 | 1,10 | -1,35% | - |
| 03.11.2025 | 1,12 | 1,14 | 1,10 | 1,12 | -2,19% | - |
| 31.10.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 30.10.2025 | 1,22 | 1,22 | 1,09 | 1,14 | -8,10% | - |
| 29.10.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 28.10.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 27.10.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -3,45% | - |
| 24.10.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 2,76% | - |