300,636SEK
1,33%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 297,99 | 302,39 | 297,73 | 302,39 | 1,92% | - |
| 03.01.2025 | 297,00 | 298,50 | 295,70 | 296,70 | -0,10% | 724.217,00 |
| 02.01.2025 | 296,70 | 297,40 | 293,70 | 297,00 | 0,44% | 1.090.746,00 |
| 30.12.2024 | 296,40 | 297,10 | 294,70 | 295,70 | -0,44% | 875.692,00 |
| 27.12.2024 | 294,70 | 297,00 | 293,60 | 297,00 | 0,81% | 808.152,00 |
| 23.12.2024 | 292,50 | 294,60 | 290,60 | 294,60 | 0,37% | 867.790,00 |
| 20.12.2024 | 295,30 | 295,30 | 290,60 | 293,50 | -0,71% | 2.310.845,00 |
| 19.12.2024 | 295,00 | 296,20 | 293,70 | 295,60 | 0,27% | 1.140.116,00 |
| 18.12.2024 | 297,50 | 297,80 | 293,50 | 294,80 | -1,01% | 1.141.309,00 |
| 17.12.2024 | 298,10 | 299,00 | 293,90 | 297,80 | -0,53% | 970.551,00 |
| 16.12.2024 | 298,80 | 301,50 | 297,80 | 299,40 | 0,44% | 1.232.729,00 |
| 13.12.2024 | 298,70 | 298,80 | 296,30 | 298,10 | -0,17% | 1.049.023,00 |
| 12.12.2024 | 298,20 | 299,60 | 295,30 | 298,60 | 0,13% | 1.285.602,00 |
| 11.12.2024 | 303,00 | 308,50 | 297,40 | 298,20 | -1,52% | 1.775.341,00 |
| 10.12.2024 | 303,80 | 305,10 | 302,00 | 302,80 | -0,39% | 973.500,00 |
| 09.12.2024 | 304,40 | 305,40 | 302,10 | 304,00 | -0,65% | 834.249,00 |
| 06.12.2024 | 308,80 | 310,30 | 306,00 | 306,00 | -0,84% | 1.216.792,00 |
| 05.12.2024 | 305,20 | 308,60 | 304,10 | 308,60 | 1,21% | 1.125.153,00 |
| 04.12.2024 | 305,00 | 306,40 | 303,00 | 304,90 | -0,10% | 1.127.354,00 |
| 03.12.2024 | 302,80 | 305,30 | 302,80 | 305,20 | 0,59% | 956.890,00 |
| 02.12.2024 | 300,30 | 304,90 | 299,90 | 303,40 | 1,07% | 1.025.854,00 |
| 29.11.2024 | 302,90 | 302,90 | 297,50 | 300,20 | -1,25% | 1.740.109,00 |
| 28.11.2024 | 305,60 | 306,30 | 302,20 | 304,00 | -0,52% | 527.129,00 |
| 27.11.2024 | 303,40 | 307,70 | 302,70 | 305,60 | 1,13% | 1.107.320,00 |
| 26.11.2024 | 302,10 | 303,20 | 300,10 | 302,20 | 0,00% | 1.082.141,00 |
| 25.11.2024 | 302,80 | 303,20 | 299,90 | 302,20 | 0,00% | 2.075.309,00 |
| 22.11.2024 | 299,20 | 302,50 | 298,90 | 302,20 | 1,01% | 997.103,00 |
| 21.11.2024 | 298,42 | 299,29 | 296,19 | 299,17 | 0,39% | - |
| 20.11.2024 | 297,10 | 298,40 | 295,90 | 298,00 | 0,64% | 823.169,00 |
| 19.11.2024 | 297,30 | 298,50 | 293,20 | 296,10 | -0,37% | 936.546,00 |
| 18.11.2024 | 297,70 | 298,00 | 295,50 | 297,20 | 0,03% | 621.706,00 |
| 15.11.2024 | 296,70 | 297,10 | 294,80 | 297,10 | -0,10% | 1.159.606,00 |
| 14.11.2024 | 296,70 | 297,80 | 293,70 | 297,40 | 0,37% | 920.483,00 |
| 13.11.2024 | 298,00 | 299,00 | 294,20 | 296,30 | -0,70% | 1.699.634,00 |
| 12.11.2024 | 296,00 | 298,70 | 293,70 | 298,40 | 0,20% | 1.691.755,00 |
| 11.11.2024 | 296,50 | 298,60 | 295,90 | 297,80 | 0,78% | 772.519,00 |
| 08.11.2024 | 294,60 | 296,20 | 293,70 | 295,50 | 0,31% | 1.085.439,00 |
| 07.11.2024 | 292,30 | 296,60 | 292,30 | 294,60 | 0,72% | 1.943.491,00 |
| 06.11.2024 | 304,00 | 305,90 | 292,50 | 292,50 | -3,69% | 1.562.084,00 |
| 05.11.2024 | 302,00 | 303,70 | 301,90 | 303,70 | 0,56% | 699.599,00 |
| 04.11.2024 | 302,40 | 304,50 | 302,00 | 302,00 | -0,36% | 849.427,00 |
| 01.11.2024 | 300,80 | 304,50 | 300,80 | 303,10 | 0,76% | 607.185,00 |
| 31.10.2024 | 301,90 | 302,90 | 297,80 | 300,80 | -1,05% | 1.664.403,00 |
| 30.10.2024 | 304,20 | 305,10 | 302,10 | 304,00 | -0,49% | 851.602,00 |
| 29.10.2024 | 313,70 | 315,50 | 304,40 | 305,50 | -2,27% | 1.334.820,00 |
| 28.10.2024 | 305,60 | 312,60 | 305,50 | 312,60 | 2,63% | 931.268,00 |
| 25.10.2024 | 303,90 | 304,80 | 300,20 | 304,60 | -0,39% | 1.517.830,00 |
| 24.10.2024 | 314,10 | 316,30 | 305,80 | 305,80 | -0,78% | 2.407.561,00 |
| 23.10.2024 | 307,00 | 310,00 | 306,20 | 308,20 | 0,03% | 1.805.143,00 |
| 22.10.2024 | 310,10 | 310,10 | 303,50 | 308,10 | -0,93% | 1.346.225,00 |
| 21.10.2024 | 312,70 | 313,30 | 309,70 | 311,00 | -0,80% | 1.671.598,00 |
| 18.10.2024 | 312,60 | 314,10 | 311,20 | 313,50 | 0,03% | 1.110.778,00 |
| 17.10.2024 | 317,10 | 318,00 | 312,40 | 313,40 | -1,01% | 1.378.641,00 |
| 16.10.2024 | 314,70 | 317,60 | 313,30 | 316,60 | -0,16% | 835.970,00 |
| 15.10.2024 | 315,31 | 318,69 | 314,30 | 317,12 | 0,83% | - |
| 14.10.2024 | 311,80 | 314,50 | 310,60 | 314,50 | 0,90% | 617.352,00 |
| 11.10.2024 | 310,40 | 312,30 | 309,20 | 311,70 | 0,16% | 872.433,00 |
| 10.10.2024 | 313,00 | 314,70 | 308,90 | 311,20 | -0,45% | 786.094,00 |
| 09.10.2024 | 311,00 | 313,10 | 309,70 | 312,60 | 0,74% | 856.583,00 |
| 08.10.2024 | 309,20 | 311,30 | 308,60 | 310,30 | 0,55% | 874.944,00 |
| 07.10.2024 | 308,90 | 310,50 | 307,30 | 308,60 | -0,06% | 659.087,00 |
| 04.10.2024 | 308,90 | 310,00 | 307,10 | 308,80 | -0,16% | 770.096,00 |
| 03.10.2024 | 310,20 | 314,10 | 308,40 | 309,30 | -0,23% | 1.009.801,00 |
| 02.10.2024 | 313,30 | 314,50 | 309,90 | 310,00 | -1,02% | 1.168.076,00 |
| 01.10.2024 | 317,60 | 318,30 | 312,60 | 313,20 | -1,17% | 1.416.028,00 |
| 30.09.2024 | 312,50 | 317,60 | 311,60 | 316,90 | 1,47% | 1.851.551,00 |
| 27.09.2024 | 310,50 | 313,80 | 310,50 | 312,30 | 0,74% | 1.382.517,00 |
| 26.09.2024 | 316,40 | 316,40 | 308,10 | 310,00 | -1,71% | 1.509.763,00 |
| 25.09.2024 | 314,60 | 315,80 | 313,50 | 315,40 | 0,25% | 877.306,00 |
| 24.09.2024 | 314,00 | 315,30 | 311,20 | 314,60 | 0,38% | 1.146.554,00 |
| 23.09.2024 | 315,00 | 317,00 | 310,60 | 313,40 | -0,92% | 1.151.879,00 |
| 20.09.2024 | 312,00 | 316,30 | 311,90 | 316,30 | -0,19% | 3.234.013,00 |
| 19.09.2024 | 318,00 | 320,00 | 316,10 | 316,90 | 0,00% | 1.009.435,00 |
| 18.09.2024 | 319,50 | 321,00 | 316,60 | 316,90 | -0,81% | 1.308.907,00 |
| 17.09.2024 | 325,40 | 325,80 | 318,40 | 319,50 | -1,48% | 1.109.477,00 |
| 16.09.2024 | 320,40 | 326,00 | 320,30 | 324,30 | 1,03% | 760.922,00 |
| 13.09.2024 | 320,40 | 321,70 | 318,10 | 321,00 | 0,19% | 1.066.110,00 |
| 12.09.2024 | 324,10 | 324,30 | 319,70 | 320,40 | -1,05% | 1.222.171,00 |
| 11.09.2024 | 323,00 | 324,60 | 320,10 | 323,80 | 1,16% | 1.361.449,00 |
| 10.09.2024 | 320,30 | 321,30 | 318,60 | 320,10 | -0,09% | 1.078.026,00 |
| 09.09.2024 | 320,00 | 321,30 | 317,30 | 320,40 | 0,19% | 799.611,00 |
| 06.09.2024 | 317,40 | 319,80 | 315,00 | 319,80 | 0,44% | 1.032.659,00 |
| 05.09.2024 | 315,80 | 318,60 | 314,50 | 318,40 | 0,82% | 1.135.520,00 |
| 04.09.2024 | 315,00 | 316,60 | 313,30 | 315,80 | 0,03% | 1.011.005,00 |
| 03.09.2024 | 312,00 | 315,90 | 310,50 | 315,70 | 1,38% | 1.004.493,00 |
| 02.09.2024 | 311,20 | 312,30 | 309,70 | 311,40 | -0,06% | 673.619,00 |
| 30.08.2024 | 307,90 | 312,20 | 307,60 | 311,60 | 1,17% | 2.201.877,00 |
| 29.08.2024 | 305,90 | 308,30 | 305,70 | 308,00 | 0,69% | 796.299,00 |
| 28.08.2024 | 305,40 | 307,90 | 304,70 | 305,90 | 0,16% | 939.774,00 |
| 27.08.2024 | 303,40 | 305,40 | 302,60 | 305,40 | 0,59% | 832.835,00 |
| 26.08.2024 | 299,90 | 303,60 | 299,00 | 303,60 | 0,93% | 553.774,00 |
| 23.08.2024 | 302,90 | 303,20 | 300,60 | 300,80 | -0,33% | 1.036.165,00 |
| 22.08.2024 | 297,70 | 302,10 | 297,70 | 301,80 | 1,31% | 1.248.351,00 |
| 21.08.2024 | 297,80 | 298,90 | 296,30 | 297,90 | 0,03% | 701.836,00 |
| 20.08.2024 | 298,80 | 298,90 | 295,80 | 297,80 | -0,27% | 783.096,00 |
| 19.08.2024 | 298,10 | 299,70 | 296,60 | 298,60 | -0,20% | 955.157,00 |
| 16.08.2024 | 296,40 | 299,40 | 296,20 | 299,20 | 1,05% | 1.337.993,00 |
| 15.08.2024 | 297,60 | 298,40 | 296,10 | 296,10 | -0,34% | 903.149,00 |
| 14.08.2024 | 295,30 | 297,70 | 294,50 | 297,10 | 0,64% | 847.056,00 |
| 13.08.2024 | 297,10 | 298,60 | 294,00 | 295,20 | -0,64% | 870.311,00 |