23,775€
-0,08%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 23,80 | 23,80 | 23,78 | 23,78 | -0,08% | - |
| 15.05.2024 | 23,96 | 24,02 | 23,66 | 23,80 | -0,67% | - |
| 14.05.2024 | 23,96 | 24,21 | 23,86 | 23,96 | -0,02% | - |
| 13.05.2024 | 23,88 | 24,00 | 23,75 | 23,96 | 0,36% | - |
| 10.05.2024 | 23,69 | 23,94 | 23,64 | 23,88 | 0,80% | - |
| 09.05.2024 | 23,73 | 23,84 | 23,61 | 23,69 | -0,17% | - |
| 08.05.2024 | 23,78 | 24,01 | 23,64 | 23,73 | -0,21% | - |
| 07.05.2024 | 23,76 | 23,89 | 23,58 | 23,78 | 0,08% | - |
| 06.05.2024 | 23,67 | 23,94 | 23,56 | 23,76 | 0,38% | - |
| 03.05.2024 | 23,64 | 23,94 | 23,51 | 23,67 | 0,00% | - |
| 02.05.2024 | 23,06 | 23,81 | 23,04 | 23,67 | 2,69% | - |
| 30.04.2024 | 23,44 | 23,55 | 23,01 | 23,05 | -1,66% | - |
| 29.04.2024 | 23,08 | 23,54 | 23,08 | 23,44 | 1,56% | 22,00 |
| 26.04.2024 | 22,94 | 23,29 | 22,94 | 23,08 | 0,39% | - |
| 25.04.2024 | 22,65 | 23,25 | 22,55 | 22,99 | 1,73% | 860,00 |
| 24.04.2024 | 22,76 | 22,84 | 22,52 | 22,60 | -0,77% | - |
| 23.04.2024 | 22,30 | 22,88 | 22,23 | 22,77 | 2,13% | 25,00 |
| 22.04.2024 | 21,86 | 22,38 | 21,86 | 22,30 | 2,18% | - |
| 19.04.2024 | 21,65 | 21,89 | 21,38 | 21,82 | 0,79% | - |
| 18.04.2024 | 21,46 | 22,02 | 21,46 | 21,65 | 0,91% | - |
| 17.04.2024 | 21,49 | 21,78 | 21,33 | 21,46 | -0,19% | - |
| 16.04.2024 | 21,45 | 21,57 | 21,26 | 21,50 | 0,26% | - |
| 15.04.2024 | 21,75 | 21,93 | 21,43 | 21,44 | -1,38% | - |
| 12.04.2024 | 22,03 | 22,25 | 21,70 | 21,74 | -1,32% | - |
| 11.04.2024 | 22,18 | 22,22 | 21,88 | 22,03 | -0,61% | - |
| 10.04.2024 | 22,38 | 22,47 | 22,10 | 22,17 | -0,92% | - |
| 09.04.2024 | 22,32 | 22,40 | 22,13 | 22,37 | 0,25% | 5,00 |
| 08.04.2024 | 22,59 | 22,62 | 22,25 | 22,32 | -1,22% | - |
| 05.04.2024 | 22,48 | 22,87 | 22,43 | 22,59 | 0,56% | 300,00 |
| 04.04.2024 | 22,41 | 22,96 | 22,38 | 22,47 | 0,31% | - |
| 03.04.2024 | 22,12 | 22,59 | 21,90 | 22,40 | 1,27% | 50,00 |
| 02.04.2024 | 22,19 | 22,25 | 21,89 | 22,12 | -0,32% | 130,00 |
| 28.03.2024 | 22,18 | 22,28 | 21,92 | 22,19 | 0,05% | - |
| 27.03.2024 | 21,96 | 22,27 | 21,94 | 22,18 | 1,05% | - |
| 26.03.2024 | 21,92 | 22,04 | 21,66 | 21,95 | 0,11% | 47,00 |
| 25.03.2024 | 21,28 | 21,95 | 21,21 | 21,92 | 2,96% | - |
| 22.03.2024 | 20,80 | 21,42 | 20,61 | 21,29 | -0,88% | 391,00 |
| 21.03.2024 | 21,26 | 21,73 | 21,26 | 21,48 | 1,06% | - |
| 20.03.2024 | 21,43 | 21,43 | 21,01 | 21,26 | -0,79% | - |
| 19.03.2024 | 21,83 | 21,91 | 21,40 | 21,43 | -1,83% | - |
| 18.03.2024 | 22,19 | 22,33 | 21,82 | 21,83 | -1,58% | - |
| 15.03.2024 | 22,37 | 22,54 | 21,96 | 22,18 | -0,87% | 156,00 |
| 14.03.2024 | 22,42 | 22,67 | 22,31 | 22,37 | -0,22% | 35,00 |
| 13.03.2024 | 22,52 | 22,55 | 22,33 | 22,42 | -0,42% | - |
| 12.03.2024 | 22,32 | 22,53 | 22,21 | 22,52 | 0,87% | - |
| 11.03.2024 | 22,24 | 22,40 | 22,07 | 22,32 | 0,36% | 48,00 |
| 08.03.2024 | 22,18 | 22,43 | 22,15 | 22,24 | 0,29% | - |
| 07.03.2024 | 21,86 | 22,23 | 21,63 | 22,18 | 1,44% | - |
| 06.03.2024 | 21,80 | 22,06 | 21,68 | 21,86 | 0,25% | - |
| 05.03.2024 | 21,45 | 21,81 | 21,42 | 21,81 | 1,70% | - |
| 04.03.2024 | 21,71 | 21,72 | 21,26 | 21,44 | -1,18% | - |
| 01.03.2024 | 21,64 | 21,94 | 21,55 | 21,70 | 0,37% | - |
| 29.02.2024 | 21,47 | 21,63 | 21,40 | 21,62 | 0,82% | - |
| 28.02.2024 | 21,62 | 21,67 | 21,41 | 21,44 | -0,92% | - |
| 27.02.2024 | 21,78 | 21,79 | 21,46 | 21,64 | -0,62% | - |
| 26.02.2024 | 21,80 | 21,99 | 21,65 | 21,78 | -0,07% | - |
| 23.02.2024 | 21,70 | 21,88 | 21,61 | 21,79 | 0,41% | - |
| 22.02.2024 | 21,71 | 21,91 | 21,54 | 21,70 | -0,07% | - |
| 21.02.2024 | 21,75 | 21,85 | 21,59 | 21,72 | -0,14% | - |
| 20.02.2024 | 21,45 | 21,77 | 21,45 | 21,75 | 1,23% | - |
| 19.02.2024 | 21,19 | 21,49 | 21,10 | 21,48 | 1,39% | 10,00 |
| 16.02.2024 | 21,16 | 21,40 | 20,99 | 21,19 | 0,09% | - |
| 15.02.2024 | 21,12 | 21,19 | 20,92 | 21,17 | 0,19% | - |
| 14.02.2024 | 21,03 | 21,22 | 21,02 | 21,13 | 0,50% | - |
| 13.02.2024 | 21,21 | 21,36 | 20,97 | 21,02 | -0,83% | - |
| 12.02.2024 | 21,12 | 21,32 | 21,02 | 21,20 | 0,36% | 240,00 |
| 09.02.2024 | 21,23 | 21,36 | 21,02 | 21,12 | -0,49% | 250,00 |
| 08.02.2024 | 21,24 | 21,40 | 21,16 | 21,23 | -0,07% | 165,00 |
| 07.02.2024 | 21,23 | 21,34 | 21,05 | 21,24 | 0,07% | - |
| 06.02.2024 | 20,95 | 21,25 | 20,75 | 21,23 | 1,36% | 225,00 |
| 05.02.2024 | 21,21 | 21,21 | 20,73 | 20,94 | -1,13% | - |
| 02.02.2024 | 21,81 | 21,87 | 21,02 | 21,18 | -3,04% | 460,00 |
| 01.02.2024 | 21,76 | 21,88 | 21,44 | 21,85 | 0,39% | 200,00 |
| 31.01.2024 | 21,57 | 21,90 | 21,52 | 21,76 | 0,93% | 358,00 |
| 30.01.2024 | 21,29 | 21,59 | 21,25 | 21,56 | 1,29% | 3.000,00 |
| 29.01.2024 | 20,97 | 21,32 | 20,81 | 21,29 | 1,41% | 196,00 |
| 26.01.2024 | 20,96 | 21,32 | 20,91 | 20,99 | 0,14% | - |
| 25.01.2024 | 21,50 | 21,51 | 20,31 | 20,96 | -2,53% | 6.818,00 |
| 24.01.2024 | 22,03 | 22,25 | 21,37 | 21,51 | -2,41% | - |
| 23.01.2024 | 21,74 | 22,12 | 21,74 | 22,04 | 1,43% | - |
| 22.01.2024 | 21,89 | 22,03 | 21,72 | 21,73 | -0,50% | - |
| 19.01.2024 | 22,00 | 22,10 | 21,69 | 21,84 | -0,80% | - |
| 18.01.2024 | 22,79 | 22,79 | 21,89 | 22,01 | -3,40% | - |
| 17.01.2024 | 22,75 | 22,80 | 22,38 | 22,79 | -0,22% | 50,00 |
| 16.01.2024 | 23,33 | 23,33 | 22,81 | 22,84 | -2,12% | - |
| 15.01.2024 | 23,50 | 23,55 | 23,30 | 23,33 | -0,51% | 2,00 |
| 12.01.2024 | 22,97 | 23,56 | 22,95 | 23,45 | 2,16% | - |
| 11.01.2024 | 22,99 | 23,31 | 22,88 | 22,96 | -0,13% | - |
| 10.01.2024 | 22,73 | 23,07 | 22,65 | 22,99 | 1,14% | - |
| 09.01.2024 | 22,76 | 22,84 | 22,62 | 22,73 | -0,09% | - |
| 08.01.2024 | 22,90 | 22,92 | 22,50 | 22,75 | -0,66% | - |
| 05.01.2024 | 22,68 | 22,98 | 22,62 | 22,90 | 0,84% | - |
| 04.01.2024 | 22,67 | 22,81 | 22,47 | 22,71 | 0,18% | - |
| 03.01.2024 | 22,42 | 22,95 | 22,41 | 22,67 | 1,07% | - |
| 02.01.2024 | 22,54 | 22,70 | 22,39 | 22,43 | -0,42% | - |
| 29.12.2023 | 22,56 | 22,62 | 22,45 | 22,52 | -0,16% | - |
| 28.12.2023 | 22,63 | 22,67 | 22,51 | 22,56 | -0,22% | - |
| 27.12.2023 | 22,43 | 22,65 | 22,35 | 22,61 | 1,01% | - |
| 22.12.2023 | 22,57 | 22,62 | 22,16 | 22,38 | -0,82% | 510,00 |
| 21.12.2023 | 22,37 | 22,73 | 22,37 | 22,57 | 0,89% | - |