24,025€
0,52%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,90 | 24,10 | 23,65 | 24,05 | 0,63% | - |
| 11.12.2025 | 23,88 | 23,90 | 23,45 | 23,90 | 0,10% | - |
| 10.12.2025 | 23,68 | 23,93 | 23,58 | 23,88 | 0,84% | - |
| 09.12.2025 | 23,53 | 23,90 | 23,48 | 23,68 | 0,85% | - |
| 08.12.2025 | 23,83 | 23,85 | 23,43 | 23,48 | -1,47% | - |
| 05.12.2025 | 23,78 | 23,95 | 23,68 | 23,83 | 0,11% | - |
| 04.12.2025 | 23,73 | 23,90 | 23,63 | 23,80 | -0,10% | - |
| 03.12.2025 | 23,93 | 24,10 | 23,80 | 23,83 | -0,21% | - |
| 02.12.2025 | 23,98 | 24,20 | 23,88 | 23,88 | -0,31% | - |
| 01.12.2025 | 23,78 | 24,03 | 23,68 | 23,95 | 1,48% | - |
| 28.11.2025 | 23,78 | 23,83 | 23,55 | 23,60 | -0,84% | - |
| 27.11.2025 | 23,93 | 23,95 | 23,75 | 23,80 | -0,42% | - |
| 26.11.2025 | 23,88 | 23,98 | 23,68 | 23,90 | 0,31% | - |
| 25.11.2025 | 23,63 | 23,88 | 23,45 | 23,83 | 0,63% | - |
| 24.11.2025 | 23,88 | 23,88 | 23,58 | 23,68 | 1,18% | - |
| 21.11.2025 | 23,13 | 23,48 | 23,05 | 23,40 | 0,43% | - |
| 20.11.2025 | 23,48 | 23,53 | 23,13 | 23,30 | -0,64% | - |
| 19.11.2025 | 23,45 | 23,53 | 23,38 | 23,45 | -0,42% | - |
| 18.11.2025 | 23,68 | 23,73 | 23,50 | 23,55 | -1,15% | - |
| 17.11.2025 | 23,73 | 23,90 | 23,73 | 23,83 | 0,21% | - |
| 14.11.2025 | 24,18 | 24,18 | 23,68 | 23,78 | -1,55% | - |
| 13.11.2025 | 24,43 | 24,48 | 24,10 | 24,15 | -0,72% | - |
| 12.11.2025 | 24,35 | 24,38 | 24,18 | 24,33 | 0,21% | - |
| 11.11.2025 | 24,18 | 24,33 | 24,05 | 24,28 | 0,41% | - |
| 10.11.2025 | 24,35 | 24,40 | 24,08 | 24,18 | 0,94% | - |
| 07.11.2025 | 23,78 | 24,00 | 23,68 | 23,95 | 0,74% | - |
| 06.11.2025 | 23,98 | 24,10 | 23,68 | 23,78 | -0,73% | - |
| 05.11.2025 | 23,63 | 24,03 | 23,55 | 23,95 | 0,95% | - |
| 04.11.2025 | 23,73 | 23,80 | 23,45 | 23,73 | -0,32% | - |
| 03.11.2025 | 23,88 | 24,10 | 23,73 | 23,80 | -0,10% | - |
| 31.10.2025 | 24,10 | 24,10 | 23,83 | 23,83 | -1,04% | - |
| 30.10.2025 | 24,08 | 24,13 | 23,85 | 24,08 | 0,10% | - |
| 29.10.2025 | 24,03 | 24,23 | 23,95 | 24,05 | -0,10% | - |
| 28.10.2025 | 24,43 | 24,68 | 23,95 | 24,08 | -2,03% | - |
| 27.10.2025 | 24,48 | 24,65 | 24,38 | 24,58 | 0,00% | - |
| 24.10.2025 | 24,55 | 24,78 | 24,40 | 24,58 | 0,10% | - |
| 23.10.2025 | 24,23 | 25,35 | 24,23 | 24,55 | 1,97% | 400,00 |
| 22.10.2025 | 24,18 | 24,23 | 23,93 | 24,08 | -0,62% | - |
| 21.10.2025 | 23,98 | 24,25 | 23,90 | 24,23 | 1,04% | - |
| 20.10.2025 | 23,90 | 24,05 | 23,73 | 23,98 | 0,31% | - |
| 17.10.2025 | 23,53 | 23,93 | 23,28 | 23,90 | 2,03% | - |
| 16.10.2025 | 23,13 | 23,50 | 23,08 | 23,43 | 0,97% | - |
| 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 |