247,813SEK
0,45%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 247,00 | 248,20 | 246,50 | 247,60 | 0,36% | 849.623,00 |
| 14.08.2025 | 246,70 | 247,40 | 245,20 | 246,70 | 0,00% | 1.571.902,00 |
| 13.08.2025 | 243,70 | 246,70 | 243,70 | 246,70 | 1,19% | 902.747,00 |
| 12.08.2025 | 246,00 | 247,00 | 243,80 | 243,80 | -0,65% | 2.789.649,00 |
| 11.08.2025 | 245,10 | 246,40 | 244,80 | 245,40 | 0,49% | 832.577,00 |
| 08.08.2025 | 245,30 | 246,60 | 244,00 | 244,20 | -0,20% | 1.013.670,00 |
| 07.08.2025 | 244,00 | 245,50 | 243,80 | 244,70 | 0,45% | 947.424,00 |
| 06.08.2025 | 242,60 | 244,60 | 242,00 | 243,60 | 0,29% | 1.040.283,00 |
| 05.08.2025 | 241,80 | 243,30 | 241,00 | 242,90 | 0,62% | 1.861.634,00 |
| 04.08.2025 | 241,30 | 242,00 | 239,90 | 241,40 | 0,21% | 879.108,00 |
| 01.08.2025 | 240,60 | 242,40 | 238,90 | 240,90 | -0,25% | 1.171.573,00 |
| 31.07.2025 | 243,60 | 244,30 | 241,50 | 241,50 | -0,98% | 1.194.155,00 |
| 30.07.2025 | 243,50 | 246,90 | 243,30 | 243,90 | 0,12% | 772.989,00 |
| 29.07.2025 | 244,10 | 246,20 | 243,60 | 243,60 | -0,41% | 698.916,00 |
| 28.07.2025 | 247,50 | 248,40 | 243,70 | 244,60 | -0,29% | 1.121.778,00 |
| 25.07.2025 | 245,30 | 245,60 | 243,00 | 245,30 | 0,00% | 1.190.404,00 |
| 24.07.2025 | 249,10 | 249,20 | 245,30 | 245,30 | -0,85% | 1.239.222,00 |
| 23.07.2025 | 248,10 | 249,10 | 247,00 | 247,40 | 0,53% | 1.214.743,00 |
| 22.07.2025 | 244,60 | 247,20 | 243,30 | 246,10 | 0,61% | 1.703.445,00 |
| 21.07.2025 | 246,00 | 246,70 | 243,10 | 244,60 | -0,41% | 1.877.994,00 |
| 18.07.2025 | 248,60 | 250,50 | 245,00 | 245,60 | -0,77% | 1.795.737,00 |
| 17.07.2025 | 250,50 | 252,80 | 245,60 | 247,50 | -4,51% | 3.784.907,00 |
| 16.07.2025 | 261,00 | 262,10 | 258,40 | 259,20 | -0,92% | 1.323.514,00 |
| 15.07.2025 | 258,20 | 263,30 | 257,90 | 261,60 | -0,68% | 962.833,00 |
| 14.07.2025 | 261,90 | 264,40 | 261,40 | 263,40 | 0,42% | 775.773,00 |
| 11.07.2025 | 267,10 | 267,10 | 262,20 | 262,30 | -1,98% | 762.883,00 |
| 10.07.2025 | 265,20 | 267,60 | 264,40 | 267,60 | 1,33% | 878.356,00 |
| 09.07.2025 | 265,00 | 265,70 | 263,00 | 264,10 | -0,38% | 630.350,00 |
| 08.07.2025 | 263,70 | 265,10 | 262,10 | 265,10 | 0,23% | 995.127,00 |
| 07.07.2025 | 268,00 | 268,20 | 263,60 | 264,50 | -1,31% | 1.255.830,00 |
| 04.07.2025 | 267,30 | 269,30 | 267,00 | 268,00 | 0,26% | 635.040,00 |
| 03.07.2025 | 267,00 | 268,60 | 266,70 | 267,30 | 0,34% | 1.003.896,00 |
| 02.07.2025 | 267,00 | 267,90 | 265,30 | 266,40 | 0,15% | 1.422.656,00 |
| 01.07.2025 | 262,50 | 266,40 | 261,80 | 266,00 | 1,53% | 1.530.839,00 |
| 30.06.2025 | 261,90 | 262,60 | 260,30 | 262,00 | 0,54% | 1.539.886,00 |
| 27.06.2025 | 256,60 | 260,60 | 256,40 | 260,60 | 1,88% | 1.375.890,00 |
| 26.06.2025 | 258,10 | 258,80 | 255,50 | 255,80 | -0,89% | 1.751.999,00 |
| 25.06.2025 | 260,30 | 261,70 | 257,70 | 258,10 | -0,85% | 1.502.056,00 |
| 24.06.2025 | 262,60 | 264,00 | 260,30 | 260,30 | 0,31% | 1.553.120,00 |
| 23.06.2025 | 260,30 | 262,80 | 259,20 | 259,50 | -1,98% | 1.323.249,00 |
| 20.06.2025 | 263,25 | 266,40 | 262,17 | 264,75 | 1,67% | - |
| 19.06.2025 | 260,50 | 263,00 | 260,40 | 260,40 | -0,53% | 2.325.263,00 |
| 18.06.2025 | 260,70 | 262,80 | 259,30 | 261,80 | 0,42% | 1.432.258,00 |
| 17.06.2025 | 262,00 | 262,40 | 259,60 | 260,70 | -0,87% | 1.429.402,00 |
| 16.06.2025 | 263,20 | 264,00 | 260,80 | 263,00 | -0,30% | 1.260.619,00 |
| 13.06.2025 | 266,70 | 268,60 | 263,00 | 263,80 | -2,30% | 1.918.733,00 |
| 12.06.2025 | 269,40 | 270,00 | 268,20 | 270,00 | 0,15% | 1.129.532,00 |
| 11.06.2025 | 272,30 | 272,40 | 269,50 | 269,60 | -1,14% | 1.485.032,00 |
| 10.06.2025 | 271,20 | 273,20 | 270,70 | 272,70 | 0,52% | 1.887.398,00 |
| 09.06.2025 | 275,00 | 276,50 | 271,30 | 271,30 | -1,67% | 1.364.949,00 |
| 06.06.2025 | 274,24 | 276,08 | 273,70 | 275,91 | 0,59% | - |
| 05.06.2025 | 276,10 | 276,70 | 273,90 | 274,30 | -0,58% | 1.025.025,00 |
| 04.06.2025 | 274,90 | 277,50 | 273,40 | 275,90 | 0,55% | 1.163.005,00 |
| 03.06.2025 | 277,80 | 278,80 | 273,00 | 274,40 | -1,05% | 1.424.855,00 |
| 02.06.2025 | 279,60 | 280,40 | 277,00 | 277,30 | -1,07% | 1.310.588,00 |
| 30.05.2025 | 281,20 | 284,50 | 280,20 | 280,30 | 0,77% | 2.520.467,00 |
| 29.05.2025 | 281,09 | 281,09 | 277,71 | 278,17 | -1,36% | - |
| 28.05.2025 | 284,60 | 285,20 | 281,80 | 282,00 | -0,74% | 998.746,00 |
| 27.05.2025 | 284,10 | 286,40 | 282,90 | 284,10 | 0,39% | 1.075.685,00 |
| 26.05.2025 | 281,10 | 283,60 | 281,10 | 283,00 | 0,68% | 506.547,00 |
| 23.05.2025 | 281,40 | 282,70 | 278,50 | 281,10 | 0,25% | 1.299.973,00 |
| 22.05.2025 | 284,80 | 285,20 | 279,80 | 280,40 | -1,61% | 1.501.275,00 |
| 21.05.2025 | 281,50 | 285,00 | 281,20 | 285,00 | 0,92% | 1.503.220,00 |
| 20.05.2025 | 277,30 | 282,40 | 276,70 | 282,40 | 1,80% | 1.834.053,00 |
| 19.05.2025 | 277,50 | 278,10 | 274,50 | 277,40 | 0,29% | 1.269.103,00 |
| 16.05.2025 | 278,40 | 279,70 | 275,60 | 276,60 | 0,14% | 1.870.635,00 |
| 15.05.2025 | 270,70 | 276,20 | 270,40 | 276,20 | 2,22% | 1.857.991,00 |
| 14.05.2025 | 272,10 | 272,40 | 269,80 | 270,20 | -0,92% | 1.558.853,00 |
| 13.05.2025 | 276,30 | 277,30 | 272,50 | 272,70 | -1,27% | 1.738.827,00 |
| 12.05.2025 | 273,00 | 277,10 | 272,30 | 276,20 | 1,06% | 1.651.356,00 |
| 09.05.2025 | 272,80 | 274,30 | 271,20 | 273,30 | 0,22% | 1.543.551,00 |
| 08.05.2025 | 276,80 | 277,00 | 272,70 | 272,70 | -1,52% | 1.214.005,00 |
| 07.05.2025 | 276,10 | 277,10 | 273,60 | 276,90 | -0,07% | 1.482.226,00 |
| 06.05.2025 | 278,90 | 279,00 | 276,30 | 277,10 | -0,75% | 1.271.221,00 |
| 05.05.2025 | 279,00 | 281,10 | 278,00 | 279,20 | 0,47% | 727.317,00 |
| 02.05.2025 | 279,70 | 280,60 | 275,80 | 277,90 | -0,18% | 1.353.368,00 |
| 30.04.2025 | 271,90 | 278,40 | 271,90 | 278,40 | 2,32% | 1.413.431,00 |
| 29.04.2025 | 272,30 | 274,70 | 270,50 | 272,10 | -0,07% | 2.397.218,00 |
| 28.04.2025 | 271,60 | 272,40 | 270,50 | 272,30 | 0,70% | 1.268.947,00 |
| 25.04.2025 | 272,90 | 274,90 | 268,50 | 270,40 | -0,11% | 2.369.612,00 |
| 24.04.2025 | 278,20 | 280,40 | 269,60 | 270,70 | -4,82% | 3.247.569,00 |
| 23.04.2025 | 289,00 | 289,80 | 282,80 | 284,40 | -1,25% | 3.009.334,00 |
| 22.04.2025 | 287,20 | 289,30 | 285,00 | 288,00 | 0,84% | 1.641.162,00 |
| 17.04.2025 | 284,90 | 286,30 | 282,40 | 285,60 | -0,63% | 524.489,00 |
| 16.04.2025 | 287,90 | 290,60 | 284,90 | 287,40 | 0,03% | 1.619.660,00 |
| 15.04.2025 | 279,30 | 287,30 | 277,60 | 287,30 | 3,38% | 2.089.720,00 |
| 14.04.2025 | 279,50 | 280,20 | 276,30 | 277,90 | 0,51% | 1.445.347,00 |
| 11.04.2025 | 274,60 | 279,30 | 271,80 | 276,50 | 1,24% | 1.445.644,00 |
| 10.04.2025 | 270,70 | 275,30 | 267,40 | 273,10 | 2,82% | 2.115.558,00 |
| 09.04.2025 | 271,10 | 271,30 | 261,50 | 265,60 | -3,38% | 2.194.580,00 |
| 08.04.2025 | 274,40 | 275,90 | 270,10 | 274,90 | 0,81% | 2.414.630,00 |
| 07.04.2025 | 277,80 | 280,90 | 271,70 | 272,70 | -5,35% | 3.526.748,00 |
| 04.04.2025 | 293,60 | 298,10 | 285,60 | 288,10 | -1,10% | 2.951.027,00 |
| 03.04.2025 | 284,10 | 291,30 | 283,00 | 291,30 | 2,17% | 1.688.046,00 |
| 02.04.2025 | 284,40 | 286,40 | 282,30 | 285,10 | -0,21% | 1.399.635,00 |
| 01.04.2025 | 285,30 | 287,90 | 284,70 | 285,70 | 0,11% | 1.133.294,00 |
| 31.03.2025 | 286,10 | 287,60 | 284,70 | 285,40 | -0,28% | 1.447.152,00 |
| 28.03.2025 | 281,70 | 286,30 | 280,50 | 286,20 | -1,24% | 1.215.600,00 |
| 27.03.2025 | 287,70 | 290,50 | 286,60 | 289,80 | 1,22% | 1.398.084,00 |
| 26.03.2025 | 287,10 | 288,80 | 285,70 | 286,30 | -0,59% | 1.082.729,00 |