1,145€
-0,87%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,14 | 1,15 | 1,14 | 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% | - |
| 23.10.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 1,60% | - |
| 22.10.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 21.10.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 20.10.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,79% | - |
| 17.10.2025 | 1,26 | 1,27 | 1,24 | 1,26 | -0,79% | - |
| 16.10.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 15.10.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 1,59% | - |
| 14.10.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 13.10.2025 | 1,24 | 1,28 | 1,23 | 1,27 | 0,40% | - |
| 10.10.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -1,94% | - |
| 09.10.2025 | 1,28 | 1,30 | 1,27 | 1,29 | -1,15% | - |
| 08.10.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 1,56% | - |
| 07.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 06.10.2025 | 1,30 | 1,31 | 1,27 | 1,29 | 0,39% | - |
| 03.10.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,98% | - |
| 02.10.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 1,61% | - |
| 01.10.2025 | 1,22 | 1,25 | 1,22 | 1,24 | -0,40% | - |
| 30.09.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 29.09.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 3,38% | - |
| 26.09.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -1,25% | - |
| 25.09.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -2,04% | - |
| 24.09.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 23.09.2025 | 1,22 | 1,25 | 1,21 | 1,22 | 4,74% | - |
| 22.09.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 2,20% | - |
| 19.09.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -1,30% | - |
| 18.09.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 1,32% | - |
| 17.09.2025 | 1,15 | 1,16 | 1,13 | 1,14 | 0,89% | - |
| 15.09.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 1,35% | - |
| 12.09.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -0,89% | - |
| 11.09.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -2,61% | - |
| 09.09.2025 | 1,14 | 1,17 | 1,13 | 1,15 | -0,43% | - |
| 08.09.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 05.09.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 04.09.2025 | 1,19 | 1,19 | 1,13 | 1,16 | 1,32% | - |
| 03.09.2025 | 1,16 | 1,16 | 1,12 | 1,14 | 0,44% | - |
| 02.09.2025 | 1,19 | 1,20 | 1,13 | 1,14 | -5,02% | - |
| 01.09.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 1,70% | - |
| 29.08.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -2,08% | - |
| 28.08.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 0,84% | - |
| 27.08.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,24% | - |
| 26.08.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -2,43% | - |
| 25.08.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 22.08.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 2,49% | - |
| 21.08.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,42% | - |
| 20.08.2025 | 1,20 | 1,24 | 1,20 | 1,20 | -0,41% | - |
| 19.08.2025 | 1,17 | 1,22 | 1,17 | 1,21 | 2,55% | - |
| 18.08.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,73% | - |
| 15.08.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,70% | - |
| 14.08.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 13.08.2025 | 1,19 | 1,21 | 1,17 | 1,20 | 0,00% | - |
| 12.08.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,14% | - |
| 11.08.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -2,90% | - |
| 08.08.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 0,84% | - |
| 07.08.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 2,14% | - |
| 06.08.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -1,27% | - |
| 05.08.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,84% | - |
| 04.08.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 01.08.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -2,85% | - |
| 31.07.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -0,40% | - |
| 30.07.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 1,65% | - |
| 29.07.2025 | 1,19 | 1,32 | 1,19 | 1,22 | 2,10% | - |
| 28.07.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -3,64% | - |
| 25.07.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 1,23% | - |
| 24.07.2025 | 1,22 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 23.07.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 1,66% | - |
| 22.07.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 21.07.2025 | 1,21 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 18.07.2025 | 1,23 | 1,26 | 1,21 | 1,22 | -2,02% | - |
| 17.07.2025 | 1,32 | 1,32 | 1,23 | 1,24 | -5,34% | - |
| 16.07.2025 | 1,38 | 1,44 | 1,30 | 1,31 | -4,73% | - |