1,440€
Echtzeit-Aktienkurs ESSENTRA PLC LS -,25
Bid:
Ask:
Aktienkurse zur ESSENTRA PLC LS -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -0,69% | - |
| 21.02.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -0,68% | - |
| 20.02.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -2,01% | - |
| 19.02.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -1,97% | - |
| 18.02.2025 | 1,52 | 1,54 | 1,50 | 1,52 | 0,00% | - |
| 17.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | - |
| 14.02.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 13.02.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 12.02.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -0,99% | - |
| 11.02.2025 | 1,53 | 1,54 | 1,50 | 1,52 | -0,98% | - |
| 10.02.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 2,00% | - |
| 07.02.2025 | 1,50 | 1,53 | 1,50 | 1,50 | 0,00% | - |
| 06.02.2025 | 1,50 | 1,53 | 1,49 | 1,50 | 0,00% | - |
| 05.02.2025 | 1,46 | 1,51 | 1,46 | 1,50 | 2,04% | - |
| 04.02.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -0,68% | - |
| 03.02.2025 | 1,49 | 1,50 | 1,45 | 1,48 | -0,67% | - |
| 31.01.2025 | 1,49 | 1,52 | 1,49 | 1,49 | 0,00% | - |
| 30.01.2025 | 1,45 | 1,49 | 1,44 | 1,49 | 3,11% | - |
| 29.01.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 28.01.2025 | 1,44 | 1,47 | 1,44 | 1,44 | -0,35% | - |
| 27.01.2025 | 1,41 | 1,45 | 1,40 | 1,45 | 1,76% | - |
| 24.01.2025 | 1,42 | 1,45 | 1,41 | 1,42 | 0,00% | - |
| 23.01.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 22.01.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -2,07% | - |
| 21.01.2025 | 1,46 | 1,47 | 1,40 | 1,45 | -0,68% | - |
| 20.01.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -0,68% | - |
| 17.01.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -0,68% | - |
| 16.01.2025 | 1,45 | 1,49 | 1,43 | 1,48 | 2,07% | - |
| 15.01.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,84% | - |
| 14.01.2025 | 1,42 | 1,45 | 1,40 | 1,41 | -0,70% | - |
| 13.01.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 10.01.2025 | 1,47 | 1,47 | 1,42 | 1,44 | -2,04% | - |
| 09.01.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -3,29% | - |
| 08.01.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -3,80% | - |
| 07.01.2025 | 1,59 | 1,59 | 1,55 | 1,58 | -0,63% | - |
| 06.01.2025 | 1,58 | 1,61 | 1,57 | 1,59 | 0,32% | - |
| 03.01.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,32% | - |
| 02.01.2025 | 1,58 | 1,63 | 1,58 | 1,58 | 0,00% | - |
| 30.12.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -0,63% | - |
| 27.12.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,63% | - |
| 23.12.2024 | 1,59 | 1,59 | 1,56 | 1,58 | 0,00% | - |
| 20.12.2024 | 1,60 | 1,60 | 1,55 | 1,58 | -1,25% | - |
| 19.12.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -2,44% | - |
| 18.12.2024 | 1,65 | 1,67 | 1,62 | 1,64 | -0,61% | - |
| 17.12.2024 | 1,67 | 1,68 | 1,64 | 1,65 | -1,20% | - |
| 16.12.2024 | 1,70 | 1,71 | 1,67 | 1,67 | -1,76% | - |
| 13.12.2024 | 1,76 | 1,76 | 1,69 | 1,70 | -3,41% | - |
| 12.12.2024 | 1,80 | 1,81 | 1,75 | 1,76 | -2,22% | - |
| 11.12.2024 | 1,79 | 1,81 | 1,76 | 1,80 | 0,56% | - |
| 10.12.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,56% | - |
| 09.12.2024 | 1,79 | 1,82 | 1,79 | 1,80 | 0,56% | - |
| 06.12.2024 | 1,76 | 1,81 | 1,76 | 1,79 | 1,70% | - |
| 05.12.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -1,12% | - |
| 04.12.2024 | 1,75 | 1,81 | 1,74 | 1,78 | 1,71% | - |
| 03.12.2024 | 1,75 | 1,78 | 1,75 | 1,75 | 0,00% | - |
| 02.12.2024 | 1,74 | 1,80 | 1,74 | 1,75 | 0,00% | - |
| 29.11.2024 | 1,77 | 1,79 | 1,75 | 1,75 | -1,13% | - |
| 28.11.2024 | 1,77 | 1,79 | 1,77 | 1,77 | 0,00% | - |
| 27.11.2024 | 1,76 | 1,79 | 1,75 | 1,77 | 0,57% | - |
| 26.11.2024 | 1,80 | 1,81 | 1,75 | 1,76 | -2,76% | - |
| 25.11.2024 | 1,84 | 1,84 | 1,78 | 1,81 | -1,09% | - |
| 22.11.2024 | 1,80 | 1,85 | 1,80 | 1,83 | 1,67% | - |
| 21.11.2024 | 1,81 | 1,81 | 1,77 | 1,80 | -0,55% | - |
| 20.11.2024 | 1,85 | 1,85 | 1,80 | 1,81 | -1,63% | - |
| 19.11.2024 | 1,88 | 1,89 | 1,82 | 1,84 | -1,60% | - |
| 18.11.2024 | 1,88 | 1,88 | 1,83 | 1,87 | -0,53% | - |
| 15.11.2024 | 1,84 | 1,89 | 1,83 | 1,88 | 2,17% | - |
| 14.11.2024 | 1,83 | 1,85 | 1,80 | 1,84 | 0,55% | - |
| 13.11.2024 | 1,88 | 1,91 | 1,81 | 1,83 | -3,17% | - |
| 12.11.2024 | 1,93 | 1,94 | 1,88 | 1,89 | -2,07% | - |
| 11.11.2024 | 1,91 | 1,95 | 1,90 | 1,93 | 1,58% | - |
| 08.11.2024 | 1,88 | 1,91 | 1,87 | 1,90 | 1,33% | - |
| 07.11.2024 | 1,85 | 1,90 | 1,85 | 1,88 | 1,35% | - |
| 06.11.2024 | 1,77 | 1,88 | 1,77 | 1,85 | 3,35% | - |
| 05.11.2024 | 1,80 | 1,83 | 1,78 | 1,79 | -0,56% | - |
| 04.11.2024 | 1,82 | 1,83 | 1,79 | 1,80 | -1,10% | - |
| 01.11.2024 | 1,78 | 1,84 | 1,76 | 1,82 | 2,25% | - |
| 31.10.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,11% | - |
| 30.10.2024 | 1,79 | 1,86 | 1,79 | 1,80 | 0,00% | - |
| 29.10.2024 | 1,86 | 1,88 | 1,80 | 1,80 | -3,23% | - |
| 28.10.2024 | 1,86 | 1,87 | 1,85 | 1,86 | 0,54% | - |
| 25.10.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 0,82% | - |
| 24.10.2024 | 1,83 | 1,86 | 1,82 | 1,84 | 0,55% | - |
| 23.10.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -1,62% | - |
| 22.10.2024 | 1,84 | 1,86 | 1,82 | 1,86 | 1,09% | - |
| 21.10.2024 | 1,85 | 1,87 | 1,84 | 1,84 | -0,54% | - |
| 18.10.2024 | 1,83 | 1,87 | 1,81 | 1,85 | 1,10% | - |
| 17.10.2024 | 1,86 | 1,86 | 1,82 | 1,83 | -1,62% | - |
| 16.10.2024 | 1,85 | 1,87 | 1,83 | 1,86 | 0,54% | - |
| 15.10.2024 | 1,86 | 1,88 | 1,85 | 1,85 | -0,54% | - |
| 14.10.2024 | 1,83 | 1,86 | 1,82 | 1,86 | 1,09% | - |
| 11.10.2024 | 1,81 | 1,84 | 1,80 | 1,84 | 1,38% | - |
| 10.10.2024 | 1,83 | 1,83 | 1,80 | 1,81 | -0,82% | - |
| 09.10.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 0,83% | - |
| 08.10.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 0,56% | - |
| 07.10.2024 | 1,86 | 1,87 | 1,80 | 1,80 | -2,96% | - |