23,425€
0,97%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 23,13 | 23,33 | 23,08 | 23,33 | 0,54% | - |
15.10.2025 | 22,95 | 23,25 | 22,95 | 23,20 | 0,76% | - |
14.10.2025 | 22,83 | 23,28 | 22,78 | 23,03 | 0,88% | - |
13.10.2025 | 22,88 | 22,95 | 22,78 | 22,83 | -0,54% | - |
10.10.2025 | 22,75 | 23,05 | 22,75 | 22,95 | 0,55% | - |
09.10.2025 | 22,58 | 22,90 | 22,53 | 22,83 | 1,44% | - |
08.10.2025 | 22,53 | 22,60 | 22,40 | 22,50 | -0,33% | - |
07.10.2025 | 22,53 | 22,70 | 22,45 | 22,58 | -0,44% | - |
06.10.2025 | 22,60 | 22,73 | 22,45 | 22,68 | 1,11% | - |
03.10.2025 | 22,48 | 22,58 | 22,40 | 22,43 | -0,22% | - |
02.10.2025 | 22,38 | 22,53 | 22,28 | 22,48 | 0,33% | - |
01.10.2025 | 22,18 | 22,50 | 22,18 | 22,40 | 1,13% | - |
30.09.2025 | 22,08 | 22,18 | 21,98 | 22,15 | 0,80% | - |
29.09.2025 | 22,13 | 22,25 | 21,98 | 21,98 | -0,23% | - |
26.09.2025 | 21,93 | 22,10 | 21,83 | 22,03 | 0,11% | - |
25.09.2025 | 21,83 | 22,03 | 21,83 | 22,00 | 1,03% | 50,00 |
24.09.2025 | 21,88 | 21,98 | 21,73 | 21,78 | -0,34% | - |
23.09.2025 | 21,73 | 22,03 | 21,55 | 21,85 | 0,58% | - |
22.09.2025 | 22,08 | 22,08 | 21,70 | 21,73 | -2,14% | 2,00 |
19.09.2025 | 22,18 | 22,33 | 22,08 | 22,20 | 0,45% | - |
18.09.2025 | 22,68 | 22,68 | 22,08 | 22,10 | -2,32% | - |
17.09.2025 | 22,53 | 22,70 | 22,53 | 22,63 | 0,22% | - |
16.09.2025 | 22,78 | 22,85 | 22,53 | 22,58 | -0,88% | - |
15.09.2025 | 23,08 | 23,18 | 22,75 | 22,78 | -1,73% | - |
12.09.2025 | 23,28 | 23,28 | 23,13 | 23,18 | -0,43% | 90,00 |
11.09.2025 | 23,38 | 23,48 | 23,23 | 23,28 | -1,27% | - |
10.09.2025 | 23,53 | 23,60 | 23,45 | 23,58 | 0,64% | - |
09.09.2025 | 23,38 | 23,63 | 23,33 | 23,43 | -0,43% | - |
08.09.2025 | 23,38 | 23,58 | 23,20 | 23,53 | 0,64% | - |
05.09.2025 | 23,23 | 23,50 | 23,15 | 23,38 | 0,86% | - |
04.09.2025 | 23,10 | 23,33 | 23,08 | 23,18 | 0,32% | - |
03.09.2025 | 23,08 | 23,13 | 22,90 | 23,10 | 0,11% | - |
02.09.2025 | 23,18 | 23,23 | 23,03 | 23,08 | -0,65% | - |
01.09.2025 | 23,18 | 23,35 | 23,13 | 23,23 | 0,22% | - |
29.08.2025 | 23,03 | 23,28 | 22,93 | 23,18 | 0,43% | - |
28.08.2025 | 23,13 | 23,23 | 22,98 | 23,08 | 0,00% | - |
27.08.2025 | 22,83 | 23,13 | 22,73 | 23,08 | 1,32% | - |
26.08.2025 | 23,13 | 23,18 | 22,75 | 22,78 | -1,73% | - |
25.08.2025 | 23,43 | 23,43 | 22,88 | 23,18 | 1,09% | 1,00 |
22.08.2025 | 22,78 | 22,98 | 22,78 | 22,93 | 0,66% | - |
21.08.2025 | 22,83 | 22,83 | 22,65 | 22,78 | -0,11% | - |
20.08.2025 | 22,58 | 22,88 | 22,53 | 22,80 | 1,00% | - |
19.08.2025 | 22,43 | 22,63 | 22,40 | 22,58 | 0,78% | - |
18.08.2025 | 22,13 | 22,48 | 22,13 | 22,40 | 1,01% | - |
15.08.2025 | 22,15 | 22,23 | 22,05 | 22,18 | 0,11% | 45,00 |
14.08.2025 | 22,03 | 22,15 | 21,90 | 22,15 | 0,45% | - |
13.08.2025 | 21,93 | 22,08 | 21,85 | 22,05 | 0,57% | - |
12.08.2025 | 21,98 | 22,08 | 21,83 | 21,93 | 0,00% | - |
11.08.2025 | 21,88 | 22,08 | 21,88 | 21,93 | 0,23% | - |
08.08.2025 | 21,90 | 22,13 | 21,83 | 21,88 | 0,00% | 6,00 |
07.08.2025 | 21,78 | 21,93 | 21,75 | 21,88 | 0,46% | - |
06.08.2025 | 21,78 | 21,88 | 21,63 | 21,78 | 0,23% | - |
05.08.2025 | 21,58 | 21,78 | 21,55 | 21,73 | 0,70% | - |
04.08.2025 | 21,58 | 21,63 | 21,43 | 21,58 | 0,47% | 50,00 |
01.08.2025 | 21,58 | 21,63 | 21,33 | 21,48 | -0,69% | - |
31.07.2025 | 21,88 | 21,93 | 21,60 | 21,63 | -0,92% | 1,00 |
30.07.2025 | 22,03 | 22,13 | 21,78 | 21,83 | -0,80% | - |
29.07.2025 | 21,98 | 22,13 | 21,85 | 22,00 | 0,11% | - |
28.07.2025 | 22,08 | 22,15 | 21,85 | 21,98 | 0,23% | 1,00 |
25.07.2025 | 21,93 | 21,98 | 21,75 | 21,93 | 0,00% | - |
24.07.2025 | 22,20 | 22,28 | 21,93 | 21,93 | -1,24% | 100,00 |
23.07.2025 | 22,03 | 22,38 | 22,03 | 22,20 | 0,79% | - |
22.07.2025 | 21,78 | 22,10 | 21,68 | 22,03 | 0,92% | - |
21.07.2025 | 21,83 | 21,93 | 21,68 | 21,83 | 0,00% | - |
18.07.2025 | 21,95 | 22,25 | 21,78 | 21,83 | -0,57% | - |
17.07.2025 | 22,98 | 23,03 | 21,78 | 21,95 | -4,25% | - |
16.07.2025 | 23,18 | 23,20 | 22,83 | 22,93 | -1,08% | 2,00 |
15.07.2025 | 23,53 | 23,53 | 23,08 | 23,18 | -1,49% | - |
14.07.2025 | 23,38 | 23,60 | 23,35 | 23,53 | 0,21% | - |
11.07.2025 | 24,03 | 24,05 | 23,48 | 23,48 | -2,19% | - |
10.07.2025 | 23,68 | 24,03 | 23,65 | 24,00 | 1,27% | - |
09.07.2025 | 23,73 | 23,78 | 23,55 | 23,70 | -0,11% | - |
08.07.2025 | 23,63 | 23,73 | 23,48 | 23,73 | 0,42% | - |
07.07.2025 | 23,83 | 23,88 | 23,58 | 23,63 | -0,63% | - |
04.07.2025 | 23,73 | 23,95 | 23,68 | 23,78 | 0,00% | - |
03.07.2025 | 23,68 | 23,88 | 23,68 | 23,78 | 0,42% | - |
02.07.2025 | 23,83 | 23,93 | 23,63 | 23,68 | -0,63% | - |
01.07.2025 | 23,55 | 23,83 | 23,50 | 23,83 | 1,28% | - |
30.06.2025 | 23,43 | 23,63 | 23,38 | 23,53 | 0,43% | - |
27.06.2025 | 23,08 | 23,48 | 23,03 | 23,43 | 1,52% | - |
26.06.2025 | 23,33 | 23,45 | 22,98 | 23,08 | -0,86% | - |
25.06.2025 | 23,63 | 23,68 | 23,28 | 23,28 | -1,38% | - |
24.06.2025 | 23,53 | 23,80 | 23,48 | 23,60 | 0,75% | - |
23.06.2025 | 23,43 | 23,58 | 23,23 | 23,43 | -0,21% | - |
20.06.2025 | 23,63 | 23,68 | 23,43 | 23,48 | -0,42% | - |
19.06.2025 | 23,63 | 23,80 | 23,53 | 23,58 | -0,42% | - |
18.06.2025 | 23,78 | 23,88 | 23,53 | 23,68 | -0,42% | - |
17.06.2025 | 23,93 | 23,98 | 23,68 | 23,78 | -0,63% | - |
16.06.2025 | 24,03 | 24,10 | 23,75 | 23,93 | -0,42% | - |
13.06.2025 | 24,68 | 24,68 | 24,03 | 24,03 | -2,63% | - |
12.06.2025 | 24,58 | 24,73 | 24,43 | 24,68 | 0,41% | - |
11.06.2025 | 24,78 | 24,88 | 24,58 | 24,58 | -1,21% | - |
10.06.2025 | 24,78 | 25,00 | 24,70 | 24,88 | 0,20% | - |
09.06.2025 | 24,98 | 25,20 | 24,78 | 24,83 | -0,80% | - |
06.06.2025 | 25,08 | 25,13 | 25,03 | 25,03 | -0,20% | 21,00 |
05.06.2025 | 25,23 | 25,25 | 24,98 | 25,08 | -0,79% | - |
04.06.2025 | 25,08 | 25,38 | 25,05 | 25,28 | 1,00% | - |
03.06.2025 | 25,48 | 25,58 | 24,93 | 25,03 | -1,96% | - |
02.06.2025 | 25,78 | 25,85 | 25,43 | 25,53 | -0,97% | - |
30.05.2025 | 26,03 | 26,18 | 25,68 | 25,78 | -0,96% | - |