22,140€
-0,16%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2025 | 23,75 | 23,83 | 23,49 | 23,53 | 0,28% | - |
| 23.06.2025 | 23,69 | 23,70 | 23,17 | 23,47 | -1,14% | - |
| 20.06.2025 | 23,69 | 23,99 | 23,67 | 23,74 | 0,21% | 100,00 |
| 19.06.2025 | 23,66 | 23,78 | 23,46 | 23,69 | 0,08% | 72,00 |
| 18.06.2025 | 23,72 | 23,87 | 23,53 | 23,67 | -0,13% | 70,00 |
| 17.06.2025 | 24,02 | 24,02 | 23,67 | 23,70 | -1,31% | 100,00 |
| 16.06.2025 | 24,27 | 24,71 | 23,77 | 24,01 | -1,07% | 420,00 |
| 13.06.2025 | 24,72 | 24,72 | 23,83 | 24,27 | -1,80% | - |
| 12.06.2025 | 24,60 | 24,73 | 24,46 | 24,72 | 0,49% | 305,00 |
| 11.06.2025 | 24,68 | 24,81 | 24,53 | 24,60 | -0,63% | - |
| 10.06.2025 | 24,79 | 24,96 | 24,67 | 24,75 | 0,04% | - |
| 09.06.2025 | 25,10 | 25,20 | 24,73 | 24,74 | -1,57% | - |
| 06.06.2025 | 24,94 | 25,17 | 24,94 | 25,14 | 0,76% | - |
| 05.06.2025 | 25,18 | 25,24 | 24,88 | 24,95 | -0,97% | - |
| 04.06.2025 | 25,16 | 25,37 | 25,05 | 25,19 | 0,12% | - |
| 03.06.2025 | 25,50 | 25,57 | 24,95 | 25,16 | -1,45% | - |
| 02.06.2025 | 25,82 | 25,84 | 25,38 | 25,53 | -1,47% | - |
| 30.05.2025 | 25,57 | 26,17 | 25,57 | 25,91 | 1,33% | - |
| 29.05.2025 | 25,74 | 25,88 | 25,46 | 25,57 | -0,56% | - |
| 28.05.2025 | 26,06 | 26,14 | 25,69 | 25,72 | -1,34% | - |
| 27.05.2025 | 26,14 | 26,36 | 25,98 | 26,07 | -0,27% | - |
| 26.05.2025 | 26,23 | 26,44 | 26,07 | 26,14 | 0,48% | - |
| 23.05.2025 | 25,85 | 26,10 | 25,73 | 26,01 | 0,64% | - |
| 22.05.2025 | 26,18 | 26,30 | 25,75 | 25,85 | -1,22% | - |
| 21.05.2025 | 25,98 | 26,34 | 25,89 | 26,17 | 0,69% | - |
| 20.05.2025 | 25,62 | 26,04 | 25,42 | 25,99 | 1,35% | - |
| 19.05.2025 | 25,45 | 25,64 | 25,14 | 25,64 | 0,75% | - |
| 16.05.2025 | 25,32 | 25,70 | 25,21 | 25,45 | 0,47% | - |
| 15.05.2025 | 24,79 | 25,35 | 24,67 | 25,33 | 2,20% | 300,00 |
| 14.05.2025 | 25,05 | 25,11 | 24,72 | 24,79 | -1,04% | - |
| 13.05.2025 | 25,38 | 25,52 | 25,02 | 25,05 | -1,26% | 60,00 |
| 12.05.2025 | 25,12 | 25,47 | 24,99 | 25,37 | 1,66% | - |
| 09.05.2025 | 25,00 | 25,15 | 24,85 | 24,95 | -0,06% | - |
| 08.05.2025 | 25,48 | 25,68 | 24,94 | 24,97 | -1,81% | 40,00 |
| 07.05.2025 | 25,41 | 25,54 | 25,10 | 25,43 | 0,08% | - |
| 06.05.2025 | 25,47 | 25,61 | 25,26 | 25,41 | -0,27% | - |
| 05.05.2025 | 25,54 | 25,71 | 25,46 | 25,48 | -0,29% | - |
| 02.05.2025 | 25,40 | 25,56 | 25,13 | 25,55 | 0,61% | - |
| 30.04.2025 | 24,86 | 25,47 | 24,77 | 25,40 | 2,19% | - |
| 29.04.2025 | 24,96 | 25,12 | 24,64 | 24,85 | -0,44% | - |
| 28.04.2025 | 24,68 | 24,97 | 24,54 | 24,96 | 1,16% | - |
| 25.04.2025 | 24,95 | 25,06 | 24,36 | 24,68 | -1,00% | 65,00 |
| 24.04.2025 | 25,99 | 26,00 | 24,73 | 24,93 | -4,10% | 400,00 |
| 23.04.2025 | 26,87 | 26,98 | 25,86 | 25,99 | -2,55% | - |
| 22.04.2025 | 25,96 | 26,71 | 25,91 | 26,67 | 2,44% | - |
| 17.04.2025 | 25,59 | 26,25 | 25,43 | 26,04 | 1,74% | - |
| 16.04.2025 | 25,70 | 26,07 | 25,35 | 25,59 | -0,68% | 101,00 |
| 15.04.2025 | 25,11 | 25,88 | 25,05 | 25,77 | 2,67% | - |
| 14.04.2025 | 25,34 | 25,39 | 24,87 | 25,10 | -0,20% | - |
| 11.04.2025 | 24,96 | 25,33 | 24,43 | 25,15 | 0,76% | - |
| 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 |