24,315€
0,60%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 24,16 | 24,34 | 24,08 | 24,33 | 0,64% | - |
| 10.11.2025 | 24,53 | 24,61 | 24,01 | 24,17 | -0,60% | 2,00 |
| 07.11.2025 | 23,79 | 24,34 | 23,52 | 24,32 | 1,95% | 62,00 |
| 06.11.2025 | 23,95 | 24,07 | 23,72 | 23,85 | -0,58% | - |
| 05.11.2025 | 23,70 | 24,01 | 23,57 | 23,99 | 1,20% | - |
| 04.11.2025 | 23,69 | 23,83 | 23,45 | 23,71 | -0,50% | - |
| 03.11.2025 | 23,75 | 24,08 | 23,75 | 23,83 | 0,36% | - |
| 31.10.2025 | 24,06 | 24,09 | 23,69 | 23,74 | -1,31% | - |
| 30.10.2025 | 24,10 | 24,15 | 23,86 | 24,06 | -0,12% | - |
| 29.10.2025 | 24,02 | 24,21 | 23,93 | 24,09 | 0,27% | - |
| 28.10.2025 | 24,48 | 24,68 | 23,95 | 24,02 | -2,08% | 399,00 |
| 27.10.2025 | 24,47 | 24,66 | 24,38 | 24,53 | 0,25% | - |
| 24.10.2025 | 24,61 | 24,78 | 24,33 | 24,47 | -0,45% | - |
| 23.10.2025 | 24,47 | 25,62 | 24,26 | 24,58 | 1,32% | 1.800,00 |
| 22.10.2025 | 24,06 | 24,30 | 23,95 | 24,26 | 0,68% | - |
| 21.10.2025 | 23,91 | 24,27 | 23,86 | 24,10 | 0,77% | - |
| 20.10.2025 | 23,87 | 24,03 | 23,74 | 23,91 | 0,31% | 500,00 |
| 17.10.2025 | 23,45 | 23,84 | 23,30 | 23,84 | 1,32% | - |
| 16.10.2025 | 23,23 | 23,64 | 23,13 | 23,53 | 1,27% | 219,00 |
| 15.10.2025 | 23,20 | 23,30 | 23,00 | 23,23 | 0,00% | - |
| 14.10.2025 | 22,96 | 23,25 | 22,81 | 23,23 | 0,93% | - |
| 13.10.2025 | 22,90 | 23,02 | 22,25 | 23,02 | 1,32% | 230,00 |
| 10.10.2025 | 22,89 | 23,03 | 22,72 | 22,72 | -0,68% | - |
| 09.10.2025 | 22,60 | 22,94 | 22,56 | 22,87 | 1,22% | 270,00 |
| 08.10.2025 | 22,50 | 22,85 | 22,38 | 22,60 | 0,56% | 1.464,00 |
| 07.10.2025 | 22,48 | 22,74 | 22,43 | 22,47 | -0,29% | - |
| 06.10.2025 | 22,62 | 23,21 | 22,42 | 22,54 | -0,18% | 200,00 |
| 03.10.2025 | 22,50 | 22,59 | 22,40 | 22,58 | 0,38% | - |
| 02.10.2025 | 22,40 | 22,50 | 22,30 | 22,49 | 0,42% | - |
| 01.10.2025 | 22,42 | 22,45 | 22,25 | 22,40 | -0,24% | - |
| 30.09.2025 | 22,04 | 22,45 | 21,95 | 22,45 | 1,84% | 4,00 |
| 29.09.2025 | 22,16 | 22,21 | 21,96 | 22,05 | -0,11% | - |
| 26.09.2025 | 21,90 | 22,08 | 21,83 | 22,07 | 0,89% | - |
| 25.09.2025 | 21,85 | 22,02 | 21,79 | 21,88 | 0,18% | - |
| 24.09.2025 | 21,77 | 21,93 | 21,68 | 21,84 | -0,14% | - |
| 23.09.2025 | 21,74 | 21,98 | 21,53 | 21,87 | 0,78% | - |
| 22.09.2025 | 22,07 | 22,11 | 21,67 | 21,70 | -1,68% | 27,00 |
| 19.09.2025 | 22,15 | 22,29 | 21,98 | 22,07 | -0,41% | 40,00 |
| 18.09.2025 | 22,63 | 22,69 | 22,08 | 22,16 | -2,03% | - |
| 17.09.2025 | 22,65 | 22,71 | 22,55 | 22,62 | -0,13% | - |
| 16.09.2025 | 22,97 | 23,02 | 22,52 | 22,65 | -0,83% | - |
| 15.09.2025 | 23,16 | 23,22 | 22,80 | 22,84 | -1,00% | - |
| 12.09.2025 | 23,49 | 23,49 | 23,01 | 23,07 | -0,73% | - |
| 11.09.2025 | 23,24 | 23,46 | 23,21 | 23,24 | 0,02% | - |
| 10.09.2025 | 23,46 | 23,61 | 23,21 | 23,23 | -0,90% | - |
| 09.09.2025 | 23,38 | 23,59 | 23,32 | 23,44 | 0,26% | - |
| 08.09.2025 | 23,52 | 23,59 | 23,23 | 23,38 | -0,49% | - |
| 05.09.2025 | 23,23 | 23,51 | 23,14 | 23,50 | 1,16% | - |
| 04.09.2025 | 23,12 | 23,29 | 23,06 | 23,23 | 0,52% | - |
| 03.09.2025 | 23,16 | 23,16 | 22,93 | 23,11 | -0,24% | - |
| 02.09.2025 | 23,21 | 23,26 | 23,03 | 23,16 | -0,39% | - |
| 01.09.2025 | 23,08 | 23,34 | 23,08 | 23,25 | 0,71% | - |
| 29.08.2025 | 22,95 | 23,25 | 22,91 | 23,09 | 0,50% | - |
| 28.08.2025 | 23,19 | 23,25 | 22,95 | 22,97 | -0,88% | - |
| 27.08.2025 | 22,77 | 23,18 | 22,72 | 23,18 | 1,78% | 2,00 |
| 26.08.2025 | 23,11 | 23,11 | 22,70 | 22,77 | -1,45% | - |
| 25.08.2025 | 23,29 | 23,29 | 22,99 | 23,11 | 1,40% | 80,00 |
| 22.08.2025 | 22,73 | 22,97 | 22,66 | 22,79 | 0,22% | - |
| 21.08.2025 | 23,02 | 23,02 | 22,66 | 22,74 | -1,30% | 440,00 |
| 20.08.2025 | 22,48 | 23,05 | 22,40 | 23,04 | 2,58% | 3.534,00 |
| 19.08.2025 | 22,59 | 22,65 | 22,40 | 22,46 | -0,58% | 2,00 |
| 18.08.2025 | 22,16 | 22,59 | 22,09 | 22,59 | 1,94% | 90,00 |
| 15.08.2025 | 22,18 | 22,24 | 22,07 | 22,16 | -0,09% | 14,00 |
| 14.08.2025 | 22,09 | 22,19 | 21,93 | 22,18 | 0,29% | - |
| 13.08.2025 | 21,92 | 22,12 | 21,88 | 22,11 | 0,89% | - |
| 12.08.2025 | 21,99 | 22,08 | 21,84 | 21,92 | -0,14% | 20,00 |
| 11.08.2025 | 21,89 | 22,08 | 21,87 | 21,95 | 0,23% | - |
| 08.08.2025 | 21,90 | 22,08 | 21,83 | 21,90 | -0,14% | - |
| 07.08.2025 | 21,76 | 21,95 | 21,74 | 21,93 | 0,76% | - |
| 06.08.2025 | 21,79 | 21,90 | 21,64 | 21,76 | 0,00% | 1.000,00 |
| 05.08.2025 | 21,60 | 21,81 | 21,55 | 21,76 | 0,76% | - |
| 04.08.2025 | 21,57 | 21,70 | 21,44 | 21,60 | 0,09% | - |
| 01.08.2025 | 21,63 | 21,63 | 21,34 | 21,58 | -0,23% | 151,00 |
| 31.07.2025 | 21,85 | 21,94 | 21,53 | 21,63 | -1,01% | 282,00 |
| 30.07.2025 | 21,90 | 22,13 | 21,77 | 21,85 | -0,09% | 400,00 |
| 29.07.2025 | 22,00 | 22,09 | 21,85 | 21,87 | -0,50% | 500,00 |
| 28.07.2025 | 21,93 | 22,15 | 21,86 | 21,98 | 0,53% | 1,00 |
| 25.07.2025 | 21,97 | 22,00 | 21,76 | 21,86 | -0,39% | 1,00 |
| 24.07.2025 | 22,27 | 22,33 | 21,85 | 21,95 | -1,44% | - |
| 23.07.2025 | 22,14 | 22,38 | 22,05 | 22,27 | 0,56% | - |
| 22.07.2025 | 21,93 | 22,15 | 21,69 | 22,14 | 1,00% | 214,00 |
| 21.07.2025 | 21,76 | 21,97 | 21,67 | 21,92 | 0,80% | 300,00 |
| 18.07.2025 | 22,08 | 22,25 | 21,73 | 21,75 | -1,49% | 127,00 |
| 17.07.2025 | 23,09 | 23,10 | 21,73 | 22,08 | -4,33% | 27,00 |
| 16.07.2025 | 23,20 | 23,22 | 22,82 | 23,08 | -0,50% | - |
| 15.07.2025 | 23,51 | 23,55 | 23,07 | 23,19 | -1,34% | 238,00 |
| 14.07.2025 | 23,38 | 23,58 | 23,27 | 23,51 | 0,02% | - |
| 11.07.2025 | 24,00 | 24,01 | 23,48 | 23,50 | -2,19% | - |
| 10.07.2025 | 23,78 | 24,04 | 23,70 | 24,03 | 1,03% | - |
| 09.07.2025 | 23,79 | 23,80 | 23,57 | 23,78 | -0,08% | - |
| 08.07.2025 | 23,65 | 23,81 | 23,49 | 23,80 | 0,72% | 105,00 |
| 07.07.2025 | 23,85 | 23,94 | 23,63 | 23,63 | -0,74% | - |
| 04.07.2025 | 23,75 | 23,93 | 23,62 | 23,81 | 0,29% | - |
| 03.07.2025 | 23,74 | 23,87 | 23,70 | 23,74 | 0,13% | - |
| 02.07.2025 | 23,94 | 24,23 | 23,64 | 23,71 | -0,96% | - |
| 01.07.2025 | 23,56 | 23,98 | 23,48 | 23,94 | 1,61% | - |
| 30.06.2025 | 23,54 | 23,61 | 23,41 | 23,56 | 0,21% | - |
| 27.06.2025 | 23,20 | 23,55 | 23,04 | 23,51 | 1,38% | - |
| 26.06.2025 | 23,54 | 23,58 | 23,02 | 23,19 | -1,49% | - |
| 25.06.2025 | 23,53 | 23,67 | 23,29 | 23,54 | 0,02% | - |