1,235€
-5,73%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,32 | 1,32 | 1,23 | 1,23 | -6,49% | - |
| 16.07.2025 | 1,38 | 1,44 | 1,30 | 1,31 | -4,73% | - |
| 15.07.2025 | 1,31 | 1,38 | 1,30 | 1,38 | 4,56% | - |
| 14.07.2025 | 1,27 | 1,34 | 1,27 | 1,32 | 2,33% | - |
| 11.07.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -0,77% | - |
| 10.07.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 1,17% | - |
| 09.07.2025 | 1,31 | 1,32 | 1,27 | 1,28 | -1,92% | - |
| 08.07.2025 | 1,31 | 1,31 | 1,27 | 1,31 | -0,76% | - |
| 07.07.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -1,87% | - |
| 04.07.2025 | 1,33 | 1,35 | 1,32 | 1,34 | 1,52% | - |
| 03.07.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 3,53% | - |
| 02.07.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 01.07.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 30.06.2025 | 1,30 | 1,30 | 1,25 | 1,26 | -2,71% | - |
| 27.06.2025 | 1,24 | 1,30 | 1,24 | 1,29 | 3,61% | - |
| 26.06.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 1,63% | - |
| 25.06.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,08% | - |
| 24.06.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 2,56% | - |
| 23.06.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,86% | - |
| 20.06.2025 | 1,14 | 1,18 | 1,12 | 1,16 | 3,11% | - |
| 19.06.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -3,02% | - |
| 18.06.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | - |
| 17.06.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 16.06.2025 | 1,18 | 1,19 | 1,14 | 1,15 | -1,71% | - |
| 13.06.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 12.06.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | - |
| 11.06.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 10.06.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | - |
| 09.06.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 0,84% | - |
| 06.06.2025 | 1,15 | 1,20 | 1,15 | 1,19 | 3,48% | - |
| 05.06.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 04.06.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 03.06.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | - |
| 02.06.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,72% | - |
| 30.05.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | 2,00 |
| 29.05.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | - |
| 28.05.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 27.05.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | - |
| 26.05.2025 | 1,18 | 1,19 | 1,16 | 1,16 | 0,00% | - |
| 23.05.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -1,69% | - |
| 22.05.2025 | 1,19 | 1,20 | 1,14 | 1,18 | -0,84% | - |
| 21.05.2025 | 1,20 | 1,23 | 1,19 | 1,19 | -0,83% | - |
| 20.05.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 19.05.2025 | 1,18 | 1,21 | 1,17 | 1,21 | 2,12% | - |
| 16.05.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 15.05.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 14.05.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | - |
| 13.05.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 12.05.2025 | 1,17 | 1,21 | 1,15 | 1,19 | 3,48% | - |
| 09.05.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 08.05.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 3,17% | - |
| 07.05.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 1,38% | - |
| 06.05.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 05.05.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 02.05.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 2,80% | - |
| 30.04.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -0,93% | - |
| 29.04.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 28.04.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 25.04.2025 | 1,10 | 1,12 | 1,08 | 1,08 | -1,82% | - |
| 24.04.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 23.04.2025 | 1,08 | 1,12 | 1,07 | 1,10 | 3,77% | - |
| 22.04.2025 | 1,07 | 1,09 | 1,05 | 1,06 | -1,85% | - |
| 17.04.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,93% | - |
| 16.04.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -2,73% | - |
| 15.04.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | - |
| 14.04.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,46% | - |
| 11.04.2025 | 1,11 | 1,11 | 1,08 | 1,10 | -0,45% | - |
| 10.04.2025 | 1,05 | 1,14 | 1,04 | 1,10 | 2,80% | - |
| 09.04.2025 | 1,07 | 1,14 | 1,03 | 1,07 | -0,47% | - |
| 08.04.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -1,83% | - |
| 07.04.2025 | 1,09 | 1,15 | 1,07 | 1,10 | -3,10% | 799,00 |
| 04.04.2025 | 1,17 | 1,18 | 1,12 | 1,13 | -3,42% | - |
| 03.04.2025 | 1,18 | 1,21 | 1,16 | 1,17 | -3,31% | 1.199,00 |
| 02.04.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 01.04.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,68% | 330,00 |
| 31.03.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -4,03% | 2.000,00 |
| 28.03.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -0,80% | - |
| 27.03.2025 | 1,26 | 1,29 | 1,25 | 1,25 | -0,79% | - |
| 26.03.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 25.03.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,79% | - |
| 24.03.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 0,80% | - |
| 21.03.2025 | 1,33 | 1,34 | 1,25 | 1,25 | -6,02% | 4.000,00 |
| 20.03.2025 | 1,30 | 1,36 | 1,30 | 1,33 | 2,31% | - |
| 19.03.2025 | 1,38 | 1,39 | 1,30 | 1,30 | -5,80% | - |
| 18.03.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -2,82% | - |
| 17.03.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,00% | - |
| 14.03.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 13.03.2025 | 1,38 | 1,43 | 1,37 | 1,40 | 1,45% | - |
| 12.03.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 1,47% | - |
| 11.03.2025 | 1,40 | 1,43 | 1,36 | 1,36 | -2,16% | - |
| 10.03.2025 | 1,41 | 1,43 | 1,38 | 1,39 | -1,42% | - |
| 07.03.2025 | 1,42 | 1,42 | 1,39 | 1,41 | -0,70% | - |
| 06.03.2025 | 1,39 | 1,43 | 1,38 | 1,42 | 2,16% | - |
| 05.03.2025 | 1,40 | 1,44 | 1,38 | 1,39 | 0,00% | - |
| 04.03.2025 | 1,44 | 1,45 | 1,38 | 1,39 | -3,47% | - |
| 03.03.2025 | 1,45 | 1,47 | 1,43 | 1,44 | 0,00% | - |
| 28.02.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 27.02.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -2,04% | - |
| 26.02.2025 | 1,45 | 1,49 | 1,44 | 1,47 | 2,08% | - |
| 25.02.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 0,00% | - |