25,000€
0,81%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,75 | 25,08 | 24,43 | 25,00 | 0,81% | - |
| 10.04.2025 | 24,33 | 25,08 | 24,28 | 24,80 | 1,43% | 206,00 |
| 09.04.2025 | 24,75 | 25,03 | 23,63 | 24,45 | -2,00% | 1.300,00 |
| 08.04.2025 | 24,85 | 25,23 | 24,60 | 24,95 | 0,40% | - |
| 07.04.2025 | 25,68 | 25,98 | 24,58 | 24,85 | -4,70% | 40,00 |
| 04.04.2025 | 26,88 | 27,43 | 25,93 | 26,08 | -2,98% | 80,00 |
| 03.04.2025 | 26,13 | 27,08 | 26,08 | 26,88 | 1,70% | - |
| 02.04.2025 | 26,38 | 26,53 | 26,23 | 26,43 | 0,19% | - |
| 01.04.2025 | 26,18 | 26,63 | 26,18 | 26,38 | 0,57% | 10,00 |
| 31.03.2025 | 26,33 | 26,58 | 26,23 | 26,23 | -0,66% | - |
| 28.03.2025 | 26,78 | 26,83 | 26,00 | 26,40 | -1,58% | - |
| 27.03.2025 | 26,53 | 26,88 | 26,43 | 26,83 | 1,13% | - |
| 26.03.2025 | 26,63 | 26,68 | 26,33 | 26,53 | -0,38% | - |
| 25.03.2025 | 26,63 | 27,00 | 26,55 | 26,63 | -0,37% | - |
| 24.03.2025 | 26,88 | 26,98 | 26,53 | 26,73 | -0,56% | 75,00 |
| 21.03.2025 | 26,98 | 27,10 | 26,78 | 26,88 | -0,56% | - |
| 20.03.2025 | 26,88 | 27,08 | 26,60 | 27,03 | 0,56% | - |
| 19.03.2025 | 27,28 | 27,28 | 26,73 | 26,88 | -1,47% | - |
| 18.03.2025 | 27,18 | 27,65 | 27,18 | 27,28 | 0,37% | - |
| 17.03.2025 | 27,08 | 27,33 | 27,00 | 27,18 | 0,18% | 74,00 |
| 14.03.2025 | 27,18 | 27,25 | 26,93 | 27,13 | 0,18% | - |
| 13.03.2025 | 27,43 | 27,53 | 26,85 | 27,08 | -1,46% | - |
| 12.03.2025 | 28,03 | 28,13 | 27,43 | 27,48 | -1,96% | - |
| 11.03.2025 | 28,28 | 28,48 | 27,88 | 28,03 | -0,88% | 15,00 |
| 10.03.2025 | 27,58 | 28,53 | 27,53 | 28,28 | 2,54% | 80,00 |
| 07.03.2025 | 27,28 | 27,65 | 26,93 | 27,58 | 1,10% | - |
| 06.03.2025 | 27,55 | 27,73 | 26,93 | 27,28 | -1,00% | - |
| 05.03.2025 | 27,73 | 27,83 | 26,98 | 27,55 | -0,63% | - |
| 04.03.2025 | 27,08 | 27,78 | 27,03 | 27,73 | 2,21% | - |
| 03.03.2025 | 26,63 | 27,18 | 26,43 | 27,13 | 2,07% | - |
| 28.02.2025 | 26,60 | 26,78 | 26,48 | 26,58 | -0,09% | - |
| 27.02.2025 | 26,55 | 26,83 | 26,40 | 26,60 | 0,19% | - |
| 26.02.2025 | 26,58 | 26,75 | 26,40 | 26,55 | 0,09% | - |
| 25.02.2025 | 26,33 | 26,58 | 26,20 | 26,53 | 0,95% | - |
| 24.02.2025 | 25,98 | 26,38 | 25,83 | 26,28 | 1,94% | - |
| 21.02.2025 | 25,58 | 25,98 | 25,53 | 25,78 | 0,78% | - |
| 20.02.2025 | 25,43 | 25,58 | 25,35 | 25,58 | 0,59% | - |
| 19.02.2025 | 25,33 | 25,68 | 25,30 | 25,43 | 0,39% | - |
| 18.02.2025 | 25,53 | 25,53 | 25,28 | 25,33 | -0,78% | 50,00 |
| 17.02.2025 | 25,23 | 25,55 | 25,05 | 25,53 | 1,19% | - |
| 14.02.2025 | 25,23 | 25,33 | 25,13 | 25,23 | 0,00% | - |
| 13.02.2025 | 24,75 | 25,28 | 24,68 | 25,23 | 1,92% | - |
| 12.02.2025 | 24,73 | 24,93 | 24,53 | 24,75 | 0,10% | - |
| 11.02.2025 | 24,93 | 24,93 | 24,68 | 24,73 | -0,80% | - |
| 10.02.2025 | 24,68 | 25,03 | 24,68 | 24,93 | 1,01% | - |
| 07.02.2025 | 24,53 | 24,88 | 24,45 | 24,68 | 0,61% | - |
| 06.02.2025 | 24,33 | 25,30 | 24,28 | 24,53 | 0,82% | - |
| 05.02.2025 | 24,18 | 24,43 | 24,13 | 24,33 | 0,41% | - |
| 04.02.2025 | 24,28 | 24,35 | 24,15 | 24,23 | 0,00% | - |
| 03.02.2025 | 24,23 | 24,43 | 23,90 | 24,23 | -1,02% | - |
| 31.01.2025 | 24,83 | 24,90 | 24,48 | 24,48 | -1,41% | 110,00 |
| 30.01.2025 | 24,68 | 24,93 | 24,45 | 24,83 | 0,81% | - |
| 29.01.2025 | 24,50 | 24,75 | 24,28 | 24,63 | 0,61% | - |
| 28.01.2025 | 24,68 | 24,83 | 24,38 | 24,48 | -0,81% | - |
| 27.01.2025 | 24,33 | 24,68 | 24,08 | 24,68 | 1,44% | - |
| 24.01.2025 | 24,40 | 24,53 | 24,03 | 24,33 | -0,31% | - |
| 23.01.2025 | 26,03 | 26,03 | 24,00 | 24,40 | -6,24% | - |
| 22.01.2025 | 26,43 | 26,48 | 25,90 | 26,03 | -1,51% | - |
| 21.01.2025 | 26,08 | 26,43 | 26,03 | 26,43 | 1,34% | - |
| 20.01.2025 | 26,13 | 26,28 | 25,93 | 26,08 | -0,19% | - |
| 17.01.2025 | 25,73 | 26,25 | 25,70 | 26,13 | 1,55% | - |
| 16.01.2025 | 25,45 | 25,78 | 25,38 | 25,73 | 0,98% | - |
| 15.01.2025 | 25,38 | 25,58 | 25,25 | 25,48 | 0,39% | - |
| 14.01.2025 | 25,38 | 25,68 | 25,25 | 25,38 | 0,00% | - |
| 13.01.2025 | 25,48 | 25,48 | 25,20 | 25,38 | -0,39% | 15,00 |
| 10.01.2025 | 25,88 | 25,90 | 25,38 | 25,48 | -1,55% | - |
| 09.01.2025 | 25,98 | 26,05 | 25,65 | 25,88 | -0,38% | - |
| 08.01.2025 | 25,63 | 26,03 | 25,53 | 25,98 | 1,37% | - |
| 07.01.2025 | 26,18 | 26,28 | 25,38 | 25,63 | -2,10% | - |
| 06.01.2025 | 25,93 | 26,43 | 25,93 | 26,18 | 0,96% | - |
| 03.01.2025 | 25,83 | 26,08 | 25,80 | 25,93 | 0,39% | - |
| 02.01.2025 | 25,78 | 25,98 | 25,65 | 25,83 | 0,19% | - |
| 30.12.2024 | 25,83 | 25,88 | 25,68 | 25,78 | 0,19% | - |
| 27.12.2024 | 25,68 | 25,88 | 25,53 | 25,73 | 0,19% | - |
| 23.12.2024 | 25,50 | 25,68 | 25,23 | 25,68 | 0,79% | - |
| 20.12.2024 | 25,63 | 25,75 | 25,28 | 25,48 | -0,97% | - |
| 19.12.2024 | 25,35 | 25,83 | 25,30 | 25,73 | 1,38% | - |
| 18.12.2024 | 25,88 | 25,88 | 25,30 | 25,38 | -1,84% | - |
| 17.12.2024 | 26,08 | 26,08 | 25,60 | 25,85 | -0,86% | - |
| 16.12.2024 | 25,80 | 26,18 | 25,73 | 26,08 | 0,97% | 74,00 |
| 13.12.2024 | 25,83 | 25,93 | 25,68 | 25,83 | 0,00% | - |
| 12.12.2024 | 25,93 | 26,03 | 25,63 | 25,83 | -0,39% | - |
| 11.12.2024 | 26,23 | 26,73 | 25,80 | 25,93 | -1,14% | - |
| 10.12.2024 | 26,25 | 26,43 | 26,15 | 26,23 | -0,10% | - |
| 09.12.2024 | 26,58 | 26,68 | 26,18 | 26,25 | -1,13% | - |
| 06.12.2024 | 26,78 | 27,03 | 26,53 | 26,55 | -0,84% | - |
| 05.12.2024 | 26,55 | 26,83 | 26,48 | 26,78 | 0,85% | - |
| 04.12.2024 | 26,38 | 26,60 | 26,25 | 26,55 | 0,57% | - |
| 03.12.2024 | 26,48 | 26,53 | 26,28 | 26,40 | -0,28% | - |
| 02.12.2024 | 26,00 | 26,48 | 25,88 | 26,48 | 1,63% | - |
| 29.11.2024 | 26,43 | 26,43 | 25,83 | 26,05 | -1,42% | - |
| 28.11.2024 | 26,48 | 26,63 | 26,18 | 26,43 | -0,19% | - |
| 27.11.2024 | 26,18 | 26,73 | 26,15 | 26,48 | 1,15% | - |
| 26.11.2024 | 26,05 | 26,23 | 25,98 | 26,18 | 0,19% | - |
| 25.11.2024 | 26,35 | 26,48 | 26,03 | 26,13 | -0,85% | - |
| 22.11.2024 | 25,88 | 26,38 | 25,83 | 26,35 | 1,84% | - |
| 21.11.2024 | 25,70 | 25,90 | 25,50 | 25,88 | 0,68% | - |
| 20.11.2024 | 25,65 | 25,75 | 25,45 | 25,70 | 0,39% | - |
| 19.11.2024 | 25,55 | 25,75 | 25,28 | 25,60 | 0,20% | - |
| 18.11.2024 | 25,60 | 25,68 | 25,45 | 25,55 | -0,20% | - |