25,950€
-0,08%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 25,96 | 25,96 | 25,95 | 25,95 | -0,08% | - |
| 31.10.2024 | 26,21 | 26,21 | 25,59 | 25,97 | -0,84% | - |
| 30.10.2024 | 26,54 | 26,54 | 26,10 | 26,19 | -1,24% | - |
| 29.10.2024 | 27,19 | 27,35 | 26,44 | 26,52 | -2,45% | - |
| 28.10.2024 | 26,56 | 27,22 | 26,55 | 27,19 | 2,57% | 100,00 |
| 25.10.2024 | 26,66 | 26,73 | 26,19 | 26,51 | -0,82% | - |
| 24.10.2024 | 26,93 | 27,72 | 26,67 | 26,73 | -0,80% | 372,00 |
| 23.10.2024 | 27,10 | 27,18 | 26,81 | 26,94 | -0,48% | 355,00 |
| 22.10.2024 | 27,27 | 27,33 | 26,63 | 27,07 | -0,84% | - |
| 21.10.2024 | 27,49 | 27,49 | 27,11 | 27,30 | -0,73% | - |
| 18.10.2024 | 27,46 | 27,53 | 27,28 | 27,50 | 0,07% | 40,00 |
| 17.10.2024 | 27,77 | 27,87 | 27,39 | 27,48 | -1,10% | - |
| 16.10.2024 | 27,64 | 27,95 | 27,53 | 27,79 | 0,49% | 100,00 |
| 15.10.2024 | 27,75 | 28,20 | 27,44 | 27,65 | -0,23% | - |
| 14.10.2024 | 27,45 | 27,73 | 27,34 | 27,72 | 0,86% | - |
| 11.10.2024 | 27,41 | 27,51 | 27,21 | 27,48 | 0,26% | - |
| 10.10.2024 | 27,52 | 27,72 | 27,21 | 27,41 | -0,40% | - |
| 09.10.2024 | 27,31 | 27,53 | 27,21 | 27,52 | 0,84% | - |
| 08.10.2024 | 27,04 | 27,40 | 26,81 | 27,29 | 0,74% | - |
| 07.10.2024 | 27,22 | 27,32 | 27,00 | 27,09 | -0,48% | - |
| 04.10.2024 | 27,21 | 27,35 | 26,99 | 27,22 | 0,15% | - |
| 03.10.2024 | 27,28 | 27,63 | 27,14 | 27,18 | -0,66% | - |
| 02.10.2024 | 27,57 | 27,67 | 27,31 | 27,36 | -0,74% | - |
| 01.10.2024 | 28,06 | 28,15 | 27,46 | 27,57 | -1,78% | 55,00 |
| 30.09.2024 | 27,67 | 28,10 | 27,61 | 28,07 | 1,63% | 15,00 |
| 27.09.2024 | 27,52 | 27,83 | 27,48 | 27,62 | 0,35% | - |
| 26.09.2024 | 27,69 | 28,08 | 27,22 | 27,52 | -0,65% | - |
| 25.09.2024 | 27,86 | 27,91 | 27,67 | 27,70 | -0,56% | - |
| 24.09.2024 | 27,70 | 27,93 | 27,51 | 27,86 | 0,61% | 90,00 |
| 23.09.2024 | 27,85 | 27,91 | 27,34 | 27,69 | -0,38% | 116,00 |
| 20.09.2024 | 27,93 | 27,93 | 27,51 | 27,79 | -0,54% | 250,00 |
| 19.09.2024 | 27,95 | 28,28 | 27,88 | 27,94 | 0,29% | - |
| 18.09.2024 | 28,11 | 28,37 | 27,74 | 27,86 | -0,89% | - |
| 17.09.2024 | 28,72 | 28,78 | 28,03 | 28,11 | -2,06% | - |
| 16.09.2024 | 28,39 | 28,72 | 28,27 | 28,70 | 1,20% | 50,00 |
| 13.09.2024 | 28,17 | 28,43 | 28,02 | 28,36 | 0,73% | 150,00 |
| 12.09.2024 | 28,54 | 28,59 | 28,04 | 28,16 | -1,44% | - |
| 11.09.2024 | 28,27 | 28,59 | 28,02 | 28,57 | 0,90% | 120,00 |
| 10.09.2024 | 28,06 | 28,42 | 27,85 | 28,31 | 0,80% | 150,00 |
| 09.09.2024 | 28,10 | 28,12 | 27,71 | 28,09 | 0,30% | - |
| 06.09.2024 | 27,91 | 28,13 | 27,72 | 28,00 | 0,29% | 1.000,00 |
| 05.09.2024 | 27,69 | 28,02 | 27,58 | 27,92 | 0,89% | 100,00 |
| 04.09.2024 | 27,55 | 27,76 | 27,32 | 27,68 | 0,42% | - |
| 03.09.2024 | 27,47 | 27,75 | 27,31 | 27,56 | 0,33% | 30,00 |
| 02.09.2024 | 27,47 | 27,52 | 27,31 | 27,47 | -0,05% | 101,00 |
| 30.08.2024 | 27,04 | 27,51 | 27,04 | 27,49 | 1,65% | - |
| 29.08.2024 | 26,95 | 27,24 | 26,94 | 27,04 | 0,30% | 227,00 |
| 28.08.2024 | 26,83 | 27,14 | 26,81 | 26,96 | 0,50% | - |
| 27.08.2024 | 26,62 | 26,89 | 26,53 | 26,83 | 0,83% | - |
| 26.08.2024 | 26,37 | 26,64 | 26,27 | 26,61 | 0,76% | - |
| 23.08.2024 | 26,39 | 26,62 | 26,30 | 26,41 | 0,06% | - |
| 22.08.2024 | 26,20 | 26,53 | 26,17 | 26,39 | 0,71% | - |
| 21.08.2024 | 26,18 | 26,29 | 26,07 | 26,21 | 0,10% | - |
| 20.08.2024 | 26,14 | 26,20 | 25,87 | 26,18 | 0,17% | - |
| 19.08.2024 | 25,90 | 26,17 | 25,79 | 26,14 | 0,85% | - |
| 16.08.2024 | 25,66 | 25,94 | 25,66 | 25,92 | 0,95% | - |
| 15.08.2024 | 25,81 | 25,92 | 25,64 | 25,67 | -0,60% | - |
| 14.08.2024 | 25,69 | 25,90 | 25,63 | 25,83 | 0,53% | - |
| 13.08.2024 | 25,77 | 25,94 | 25,55 | 25,69 | -0,37% | - |
| 12.08.2024 | 26,20 | 26,26 | 25,68 | 25,79 | -1,40% | - |
| 09.08.2024 | 26,26 | 26,32 | 26,08 | 26,15 | -0,51% | - |
| 08.08.2024 | 26,15 | 26,54 | 26,13 | 26,29 | 0,79% | - |
| 07.08.2024 | 26,16 | 26,66 | 26,08 | 26,08 | -0,21% | - |
| 06.08.2024 | 25,80 | 26,35 | 25,63 | 26,14 | 1,16% | - |
| 05.08.2024 | 26,30 | 26,31 | 25,58 | 25,84 | -2,45% | - |
| 02.08.2024 | 25,81 | 26,54 | 25,64 | 26,49 | 2,16% | - |
| 01.08.2024 | 25,99 | 26,10 | 25,80 | 25,93 | -0,25% | - |
| 31.07.2024 | 25,95 | 26,28 | 25,94 | 25,99 | 0,27% | - |
| 30.07.2024 | 26,24 | 26,38 | 25,72 | 25,92 | -1,22% | - |
| 29.07.2024 | 26,05 | 26,28 | 26,01 | 26,24 | 0,86% | - |
| 26.07.2024 | 25,91 | 26,12 | 25,81 | 26,02 | 0,42% | - |
| 25.07.2024 | 25,73 | 26,08 | 25,53 | 25,91 | 0,54% | - |
| 24.07.2024 | 26,00 | 26,25 | 25,57 | 25,77 | -0,90% | - |
| 23.07.2024 | 26,17 | 26,41 | 25,91 | 26,00 | -0,63% | - |
| 22.07.2024 | 25,98 | 26,45 | 25,86 | 26,17 | 0,71% | - |
| 19.07.2024 | 25,69 | 26,22 | 25,53 | 25,98 | 1,01% | - |
| 18.07.2024 | 24,46 | 25,98 | 24,46 | 25,72 | 5,17% | 580,00 |
| 17.07.2024 | 24,27 | 24,52 | 24,02 | 24,46 | 0,76% | - |
| 16.07.2024 | 24,03 | 24,27 | 23,85 | 24,27 | 1,02% | - |
| 15.07.2024 | 24,42 | 24,54 | 24,00 | 24,03 | -1,68% | 2,00 |
| 12.07.2024 | 24,56 | 24,62 | 24,22 | 24,44 | -0,37% | - |
| 11.07.2024 | 24,49 | 24,64 | 24,34 | 24,53 | 0,14% | - |
| 10.07.2024 | 24,27 | 24,50 | 24,24 | 24,49 | 0,91% | - |
| 09.07.2024 | 24,31 | 24,37 | 24,17 | 24,27 | -0,16% | - |
| 08.07.2024 | 24,16 | 24,45 | 23,96 | 24,31 | 0,64% | - |
| 05.07.2024 | 24,11 | 24,27 | 23,93 | 24,16 | 0,10% | - |
| 04.07.2024 | 24,17 | 24,25 | 24,04 | 24,13 | -0,25% | - |
| 03.07.2024 | 24,11 | 24,26 | 24,04 | 24,19 | 0,42% | - |
| 02.07.2024 | 24,25 | 24,25 | 23,94 | 24,09 | -0,58% | 60,00 |
| 01.07.2024 | 24,03 | 24,36 | 23,93 | 24,23 | 1,19% | - |
| 28.06.2024 | 23,84 | 23,97 | 23,69 | 23,95 | 0,42% | - |
| 27.06.2024 | 24,40 | 24,43 | 23,79 | 23,85 | -2,13% | - |
| 26.06.2024 | 24,72 | 24,82 | 24,05 | 24,37 | -1,28% | - |
| 25.06.2024 | 24,60 | 24,89 | 24,55 | 24,68 | 0,28% | - |
| 24.06.2024 | 24,34 | 24,91 | 24,32 | 24,61 | 1,07% | - |
| 21.06.2024 | 24,68 | 24,68 | 24,20 | 24,35 | -1,32% | 800,00 |
| 20.06.2024 | 24,69 | 24,93 | 24,52 | 24,68 | -0,06% | - |
| 19.06.2024 | 24,53 | 24,72 | 24,47 | 24,69 | 0,65% | - |
| 18.06.2024 | 24,25 | 24,58 | 24,15 | 24,53 | 1,15% | - |
| 17.06.2024 | 24,74 | 25,07 | 23,99 | 24,25 | -1,76% | 434,00 |