25,350€
0,80%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 25,20 | 25,20 | 25,08 | 25,13 | -0,10% | - |
| 09.03.2026 | 24,68 | 25,15 | 24,05 | 25,15 | 0,90% | - |
| 06.03.2026 | 24,85 | 24,98 | 24,85 | 24,93 | 0,71% | - |
| 05.03.2026 | 25,18 | 25,18 | 24,60 | 24,75 | -1,88% | - |
| 04.03.2026 | 25,33 | 26,08 | 24,93 | 25,23 | 0,00% | - |
| 03.03.2026 | 25,75 | 25,78 | 24,98 | 25,23 | -2,98% | - |
| 02.03.2026 | 26,68 | 26,68 | 25,78 | 26,00 | -2,99% | 100,00 |
| 27.02.2026 | 26,98 | 27,10 | 26,78 | 26,80 | -0,92% | - |
| 26.02.2026 | 26,83 | 27,08 | 26,73 | 27,05 | 0,19% | - |
| 25.02.2026 | 27,20 | 27,30 | 26,73 | 27,00 | -0,92% | - |
| 24.02.2026 | 26,95 | 27,43 | 26,95 | 27,25 | 0,93% | - |
| 23.02.2026 | 26,78 | 27,05 | 26,58 | 27,00 | 0,93% | - |
| 20.02.2026 | 26,43 | 26,83 | 26,38 | 26,75 | 1,33% | - |
| 19.02.2026 | 26,50 | 26,68 | 26,28 | 26,40 | -0,56% | - |
| 18.02.2026 | 26,78 | 26,80 | 26,50 | 26,55 | -0,09% | - |
| 17.02.2026 | 26,63 | 26,98 | 26,43 | 26,58 | -0,65% | - |
| 16.02.2026 | 26,88 | 27,00 | 26,53 | 26,75 | -0,37% | - |
| 13.02.2026 | 26,78 | 26,98 | 26,48 | 26,85 | 0,28% | - |
| 12.02.2026 | 26,55 | 26,88 | 26,08 | 26,78 | 1,71% | - |
| 11.02.2026 | 26,33 | 26,58 | 26,28 | 26,33 | 0,00% | - |
| 10.02.2026 | 25,88 | 26,33 | 25,78 | 26,33 | 1,74% | - |
| 09.02.2026 | 26,18 | 26,28 | 25,83 | 25,88 | -0,38% | - |
| 06.02.2026 | 25,73 | 26,08 | 25,63 | 25,98 | 0,78% | - |
| 05.02.2026 | 25,68 | 25,93 | 25,50 | 25,78 | 1,78% | - |
| 04.02.2026 | 24,98 | 25,33 | 24,98 | 25,33 | 1,71% | - |
| 03.02.2026 | 24,85 | 25,10 | 24,73 | 24,90 | 0,40% | 1.000,00 |
| 02.02.2026 | 24,80 | 25,28 | 24,60 | 24,80 | -0,60% | - |
| 30.01.2026 | 24,95 | 25,00 | 24,68 | 24,95 | 0,40% | - |
| 29.01.2026 | 24,23 | 24,90 | 24,23 | 24,85 | 2,90% | - |
| 28.01.2026 | 24,23 | 24,43 | 24,13 | 24,15 | -0,72% | - |
| 27.01.2026 | 24,23 | 24,35 | 24,10 | 24,33 | 0,62% | - |
| 26.01.2026 | 24,13 | 24,33 | 24,08 | 24,18 | 1,04% | - |
| 23.01.2026 | 23,68 | 24,03 | 23,63 | 23,93 | 0,63% | - |
| 22.01.2026 | 25,33 | 25,45 | 23,63 | 23,78 | -7,31% | - |
| 21.01.2026 | 25,20 | 25,80 | 25,20 | 25,65 | 1,58% | - |
| 20.01.2026 | 25,25 | 25,45 | 25,08 | 25,25 | -0,10% | - |
| 19.01.2026 | 25,25 | 25,35 | 24,93 | 25,28 | -0,30% | - |
| 16.01.2026 | 25,23 | 25,45 | 25,13 | 25,35 | 0,50% | - |
| 15.01.2026 | 25,15 | 25,35 | 24,98 | 25,23 | 1,92% | - |
| 14.01.2026 | 24,80 | 24,80 | 24,75 | 24,75 | 0,00% | - |
| 13.01.2026 | 24,65 | 24,85 | 24,53 | 24,75 | 0,71% | - |
| 12.01.2026 | 24,58 | 24,63 | 24,48 | 24,58 | 0,00% | - |
| 09.01.2026 | 24,50 | 24,73 | 24,38 | 24,58 | 2,08% | - |
| 08.01.2026 | 24,18 | 24,20 | 23,93 | 24,08 | -0,62% | - |
| 07.01.2026 | 24,45 | 24,53 | 24,03 | 24,23 | -1,12% | - |
| 06.01.2026 | 24,38 | 24,50 | 24,25 | 24,50 | 0,82% | - |
| 05.01.2026 | 24,33 | 24,33 | 24,05 | 24,30 | 0,41% | - |
| 02.01.2026 | 24,58 | 24,58 | 24,13 | 24,20 | -0,72% | - |
| 30.12.2025 | 24,33 | 24,43 | 24,25 | 24,38 | -0,10% | - |
| 29.12.2025 | 24,33 | 24,45 | 24,18 | 24,40 | 0,51% | - |
| 23.12.2025 | 24,18 | 24,38 | 24,15 | 24,28 | 0,41% | - |
| 22.12.2025 | 24,28 | 24,38 | 24,03 | 24,18 | -0,41% | - |
| 19.12.2025 | 24,33 | 24,40 | 24,20 | 24,28 | -0,21% | - |
| 18.12.2025 | 24,38 | 24,55 | 24,28 | 24,33 | 0,52% | - |
| 17.12.2025 | 24,23 | 24,33 | 24,18 | 24,20 | 0,31% | - |
| 16.12.2025 | 24,00 | 24,20 | 23,93 | 24,13 | 0,31% | - |
| 15.12.2025 | 24,08 | 24,25 | 24,03 | 24,05 | 0,00% | - |
| 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% | - |