25,065€
0,44%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,96 | 25,23 | 24,43 | 25,10 | 0,56% | - |
| 10.04.2025 | 25,52 | 25,53 | 24,29 | 24,96 | -2,63% | - |
| 09.04.2025 | 24,18 | 25,85 | 23,63 | 25,63 | 5,15% | - |
| 08.04.2025 | 24,98 | 25,56 | 24,03 | 24,38 | -2,40% | 240,00 |
| 07.04.2025 | 25,26 | 25,48 | 24,17 | 24,98 | -2,54% | 370,00 |
| 04.04.2025 | 27,01 | 27,44 | 25,46 | 25,63 | -5,11% | - |
| 03.04.2025 | 26,26 | 27,25 | 25,89 | 27,01 | 1,66% | 125,00 |
| 02.04.2025 | 26,34 | 26,62 | 26,22 | 26,57 | 0,85% | - |
| 01.04.2025 | 26,44 | 26,62 | 26,19 | 26,34 | -0,49% | - |
| 31.03.2025 | 26,33 | 26,57 | 26,14 | 26,47 | 0,23% | 60,00 |
| 28.03.2025 | 26,77 | 26,78 | 25,90 | 26,41 | -1,46% | - |
| 27.03.2025 | 26,35 | 26,85 | 26,29 | 26,80 | 1,73% | - |
| 26.03.2025 | 26,62 | 26,67 | 26,29 | 26,35 | -1,01% | 400,00 |
| 25.03.2025 | 26,64 | 26,99 | 26,55 | 26,62 | -0,06% | - |
| 24.03.2025 | 26,93 | 27,18 | 26,53 | 26,63 | -1,11% | 232,00 |
| 21.03.2025 | 26,96 | 27,08 | 26,79 | 26,93 | -0,30% | - |
| 20.03.2025 | 26,87 | 27,06 | 26,60 | 27,01 | 0,50% | - |
| 19.03.2025 | 27,21 | 27,24 | 26,75 | 26,88 | -1,21% | - |
| 18.03.2025 | 27,27 | 27,64 | 27,12 | 27,21 | -0,24% | - |
| 17.03.2025 | 27,04 | 27,31 | 26,89 | 27,27 | 0,85% | 160,00 |
| 14.03.2025 | 27,06 | 27,26 | 26,94 | 27,04 | 0,30% | - |
| 13.03.2025 | 27,52 | 27,52 | 26,77 | 26,96 | -2,14% | - |
| 12.03.2025 | 27,86 | 28,14 | 27,48 | 27,55 | -1,13% | 180,00 |
| 11.03.2025 | 28,26 | 28,48 | 27,85 | 27,87 | -1,38% | - |
| 10.03.2025 | 27,73 | 28,51 | 27,54 | 28,26 | 1,89% | 888,00 |
| 07.03.2025 | 26,78 | 27,74 | 26,75 | 27,73 | 3,43% | - |
| 06.03.2025 | 27,64 | 27,80 | 26,57 | 26,81 | -3,00% | 500,00 |
| 05.03.2025 | 27,37 | 27,69 | 27,16 | 27,64 | 0,84% | - |
| 04.03.2025 | 26,88 | 27,84 | 26,84 | 27,41 | 1,84% | 130,00 |
| 03.03.2025 | 26,78 | 27,24 | 26,45 | 26,92 | 0,77% | - |
| 28.02.2025 | 26,51 | 26,76 | 26,35 | 26,71 | 0,75% | - |
| 27.02.2025 | 26,45 | 26,80 | 26,39 | 26,51 | 0,26% | 13,00 |
| 26.02.2025 | 26,64 | 26,78 | 26,38 | 26,44 | -0,75% | - |
| 25.02.2025 | 26,23 | 26,75 | 26,18 | 26,64 | 1,54% | - |
| 24.02.2025 | 25,92 | 26,36 | 25,86 | 26,24 | 1,96% | - |
| 21.02.2025 | 25,80 | 25,99 | 25,64 | 25,73 | -0,25% | - |
| 20.02.2025 | 25,37 | 25,81 | 25,35 | 25,80 | 1,74% | - |
| 19.02.2025 | 25,30 | 25,67 | 25,27 | 25,36 | 0,28% | - |
| 18.02.2025 | 25,48 | 25,51 | 25,27 | 25,29 | -0,77% | - |
| 17.02.2025 | 25,15 | 25,51 | 25,04 | 25,48 | 1,29% | - |
| 14.02.2025 | 24,99 | 25,29 | 24,98 | 25,16 | 0,68% | - |
| 13.02.2025 | 24,98 | 25,26 | 24,69 | 24,99 | 0,04% | - |
| 12.02.2025 | 24,88 | 25,01 | 24,55 | 24,98 | 0,44% | - |
| 11.02.2025 | 24,88 | 24,94 | 24,68 | 24,87 | 0,00% | 13,00 |
| 10.02.2025 | 24,70 | 25,01 | 24,69 | 24,87 | 0,63% | - |
| 07.02.2025 | 24,43 | 24,83 | 24,43 | 24,71 | 1,08% | - |
| 06.02.2025 | 24,42 | 24,55 | 24,26 | 24,45 | 0,16% | 2,00 |
| 05.02.2025 | 24,18 | 24,44 | 24,07 | 24,41 | 0,95% | - |
| 04.02.2025 | 24,24 | 24,36 | 24,11 | 24,18 | -0,25% | - |
| 03.02.2025 | 24,21 | 24,32 | 23,90 | 24,24 | -0,90% | - |
| 31.01.2025 | 24,96 | 24,98 | 24,32 | 24,46 | -2,00% | - |
| 30.01.2025 | 24,59 | 25,06 | 24,44 | 24,96 | 1,55% | - |
| 29.01.2025 | 24,37 | 24,72 | 24,26 | 24,58 | 0,90% | - |
| 28.01.2025 | 24,62 | 24,82 | 24,20 | 24,36 | -1,14% | - |
| 27.01.2025 | 24,27 | 24,65 | 23,98 | 24,64 | 1,52% | - |
| 24.01.2025 | 24,45 | 24,57 | 24,03 | 24,27 | -0,74% | - |
| 23.01.2025 | 25,98 | 25,99 | 23,96 | 24,45 | -5,98% | 643,00 |
| 22.01.2025 | 26,44 | 26,46 | 25,88 | 26,00 | -1,68% | - |
| 21.01.2025 | 26,08 | 26,45 | 25,97 | 26,45 | 1,38% | - |
| 20.01.2025 | 26,12 | 26,26 | 25,87 | 26,09 | -0,15% | - |
| 17.01.2025 | 25,69 | 26,24 | 25,65 | 26,13 | 1,73% | - |
| 16.01.2025 | 25,36 | 25,75 | 25,33 | 25,68 | 1,18% | - |
| 15.01.2025 | 25,39 | 25,52 | 25,23 | 25,38 | 0,00% | - |
| 14.01.2025 | 25,35 | 25,67 | 25,24 | 25,38 | 0,18% | 20,00 |
| 13.01.2025 | 25,47 | 25,47 | 25,19 | 25,34 | -0,51% | - |
| 10.01.2025 | 25,89 | 25,89 | 25,39 | 25,47 | -1,66% | 80,00 |
| 09.01.2025 | 25,98 | 26,06 | 25,66 | 25,90 | -0,42% | - |
| 08.01.2025 | 25,66 | 26,05 | 25,59 | 26,01 | 1,34% | - |
| 07.01.2025 | 26,18 | 26,21 | 25,41 | 25,66 | -1,99% | - |
| 06.01.2025 | 25,93 | 26,36 | 25,92 | 26,18 | 0,96% | - |
| 03.01.2025 | 25,87 | 26,08 | 25,78 | 25,93 | 0,25% | - |
| 02.01.2025 | 25,78 | 26,03 | 25,67 | 25,87 | 0,35% | 38,00 |
| 30.12.2024 | 25,85 | 25,89 | 25,73 | 25,78 | -0,02% | - |
| 27.12.2024 | 25,72 | 25,87 | 25,52 | 25,78 | 0,31% | - |
| 23.12.2024 | 25,57 | 25,72 | 25,26 | 25,70 | 0,65% | - |
| 20.12.2024 | 25,78 | 25,78 | 25,30 | 25,54 | -0,93% | - |
| 19.12.2024 | 25,37 | 25,85 | 25,19 | 25,78 | 1,62% | - |
| 18.12.2024 | 25,92 | 25,94 | 25,30 | 25,37 | -2,07% | - |
| 17.12.2024 | 26,11 | 26,11 | 25,64 | 25,90 | -0,80% | - |
| 16.12.2024 | 25,86 | 26,19 | 25,80 | 26,11 | 0,93% | - |
| 13.12.2024 | 25,85 | 25,94 | 25,70 | 25,87 | 0,08% | - |
| 12.12.2024 | 25,91 | 26,06 | 25,64 | 25,85 | -0,21% | - |
| 11.12.2024 | 26,10 | 26,71 | 25,81 | 25,91 | -0,73% | - |
| 10.12.2024 | 26,25 | 26,46 | 26,08 | 26,10 | -0,65% | - |
| 09.12.2024 | 26,51 | 26,62 | 26,20 | 26,27 | -0,85% | - |
| 06.12.2024 | 26,77 | 27,03 | 26,47 | 26,49 | -1,05% | - |
| 05.12.2024 | 26,47 | 26,83 | 26,42 | 26,77 | 1,21% | 5,00 |
| 04.12.2024 | 26,34 | 26,59 | 26,19 | 26,45 | 0,34% | - |
| 03.12.2024 | 26,22 | 26,43 | 26,17 | 26,36 | 0,53% | - |
| 02.12.2024 | 25,83 | 26,44 | 25,71 | 26,22 | 1,33% | - |
| 29.11.2024 | 26,39 | 26,39 | 25,82 | 25,88 | -1,95% | - |
| 28.11.2024 | 26,54 | 26,69 | 26,22 | 26,39 | -0,57% | - |
| 27.11.2024 | 26,09 | 26,72 | 26,05 | 26,54 | 1,74% | 202,00 |
| 26.11.2024 | 26,09 | 26,25 | 26,00 | 26,09 | -0,25% | - |
| 25.11.2024 | 26,34 | 26,41 | 26,05 | 26,15 | -0,59% | 60,00 |
| 22.11.2024 | 25,55 | 26,34 | 25,54 | 26,31 | 2,95% | 455,00 |
| 21.11.2024 | 25,74 | 25,82 | 25,13 | 25,55 | -0,74% | 835,00 |
| 20.11.2024 | 25,63 | 25,77 | 25,49 | 25,74 | 0,61% | 12,00 |
| 19.11.2024 | 25,71 | 25,84 | 25,33 | 25,59 | -0,47% | - |
| 18.11.2024 | 25,65 | 25,80 | 25,48 | 25,71 | 0,21% | - |