22,375€
-0,33%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |