276,209SEK
-0,93%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 279,71 | 279,71 | 276,05 | 276,81 | -0,72% | - |
| 06.02.2026 | 275,00 | 279,70 | 274,80 | 278,80 | 0,76% | 1.542.436,00 |
| 05.02.2026 | 274,00 | 276,70 | 271,70 | 276,70 | 1,06% | 1.785.806,00 |
| 04.02.2026 | 264,10 | 274,60 | 263,60 | 273,80 | 3,59% | 1.758.147,00 |
| 03.02.2026 | 261,00 | 264,30 | 260,30 | 264,30 | 1,11% | 1.756.633,00 |
| 02.02.2026 | 266,00 | 266,70 | 261,40 | 261,40 | -0,68% | 1.709.198,00 |
| 30.01.2026 | 260,00 | 263,20 | 259,80 | 263,20 | 1,11% | 1.362.604,00 |
| 29.01.2026 | 258,30 | 261,50 | 257,10 | 260,30 | 1,05% | 1.391.299,00 |
| 28.01.2026 | 254,40 | 258,30 | 254,40 | 257,60 | 0,19% | 1.350.638,00 |
| 27.01.2026 | 257,00 | 258,50 | 255,30 | 257,10 | 0,43% | 1.348.445,00 |
| 26.01.2026 | 255,80 | 258,00 | 255,00 | 256,00 | 0,12% | 1.495.779,00 |
| 23.01.2026 | 251,80 | 255,80 | 250,90 | 255,70 | 1,75% | 3.833.529,00 |
| 22.01.2026 | 265,80 | 266,70 | 250,20 | 251,30 | -7,41% | 6.366.560,00 |
| 21.01.2026 | 271,20 | 275,80 | 269,80 | 271,40 | 0,15% | 1.951.025,00 |
| 20.01.2026 | 273,00 | 273,20 | 269,10 | 271,00 | -0,33% | 1.780.186,00 |
| 19.01.2026 | 270,00 | 272,10 | 268,60 | 271,90 | -0,04% | 1.895.761,00 |
| 16.01.2026 | 270,50 | 272,30 | 269,50 | 272,00 | 0,41% | 1.628.103,00 |
| 15.01.2026 | 269,70 | 270,90 | 269,00 | 270,90 | 0,71% | 1.292.455,00 |
| 14.01.2026 | 267,00 | 269,10 | 265,60 | 269,00 | 1,32% | 1.217.670,00 |
| 13.01.2026 | 263,00 | 266,00 | 262,50 | 265,50 | 0,91% | 1.362.817,00 |
| 12.01.2026 | 263,10 | 263,60 | 262,30 | 263,10 | 0,00% | 934.454,00 |
| 09.01.2026 | 262,40 | 265,50 | 262,20 | 263,10 | 0,31% | 1.018.173,00 |
| 08.01.2026 | 257,10 | 262,30 | 256,50 | 262,30 | 1,12% | 1.583.939,00 |
| 07.01.2026 | 262,60 | 263,50 | 258,40 | 259,40 | -0,46% | 1.917.250,00 |
| 05.01.2026 | 261,80 | 261,80 | 259,50 | 260,60 | -0,53% | 646.728,00 |
| 02.01.2026 | 265,90 | 266,10 | 261,00 | 262,00 | -1,21% | 1.520.882,00 |
| 30.12.2025 | 263,60 | 266,10 | 262,40 | 265,20 | 0,61% | 906.060,00 |
| 29.12.2025 | 263,00 | 264,50 | 261,60 | 263,60 | 0,11% | 919.622,00 |
| 23.12.2025 | 264,00 | 264,60 | 262,80 | 263,30 | -0,11% | 644.731,00 |
| 22.12.2025 | 264,50 | 264,50 | 261,10 | 263,60 | -0,57% | 865.214,00 |
| 19.12.2025 | 264,60 | 266,40 | 264,30 | 265,10 | -0,38% | 1.857.487,00 |
| 18.12.2025 | 267,80 | 267,90 | 265,40 | 266,10 | -0,49% | 915.069,00 |
| 17.12.2025 | 265,50 | 267,60 | 264,80 | 267,40 | 0,75% | 1.124.638,00 |
| 16.12.2025 | 264,00 | 266,40 | 263,80 | 265,40 | 0,87% | 1.424.507,00 |
| 15.12.2025 | 262,50 | 264,60 | 262,50 | 263,10 | 0,23% | 1.440.877,00 |
| 12.12.2025 | 258,00 | 262,50 | 257,30 | 262,50 | 1,35% | 1.347.249,00 |
| 11.12.2025 | 257,10 | 259,30 | 254,60 | 259,00 | 0,04% | 1.731.571,00 |
| 10.12.2025 | 258,10 | 259,50 | 256,70 | 258,90 | 0,04% | 1.249.086,00 |
| 09.12.2025 | 257,60 | 260,40 | 257,20 | 258,80 | 0,31% | 1.130.571,00 |
| 08.12.2025 | 260,20 | 260,40 | 257,00 | 258,00 | -1,30% | 1.501.116,00 |
| 05.12.2025 | 260,00 | 262,40 | 260,00 | 261,40 | 0,42% | 970.250,00 |
| 04.12.2025 | 258,90 | 261,80 | 258,60 | 260,30 | 0,50% | 998.629,00 |
| 03.12.2025 | 262,00 | 263,80 | 259,00 | 259,00 | -0,99% | 1.137.102,00 |
| 02.12.2025 | 265,00 | 265,50 | 261,60 | 261,60 | -0,65% | 1.331.735,00 |
| 01.12.2025 | 260,20 | 263,50 | 259,50 | 263,30 | 0,80% | 844.705,00 |
| 28.11.2025 | 261,70 | 262,40 | 258,90 | 261,20 | -0,11% | 1.574.446,00 |
| 27.11.2025 | 262,40 | 263,20 | 261,40 | 261,50 | -0,38% | 820.843,00 |
| 26.11.2025 | 262,80 | 264,00 | 260,90 | 262,50 | 0,19% | 1.186.785,00 |
| 25.11.2025 | 259,90 | 263,30 | 259,00 | 262,00 | 0,81% | 1.069.777,00 |
| 24.11.2025 | 262,20 | 262,60 | 259,60 | 259,90 | -0,38% | 2.815.583,00 |
| 21.11.2025 | 257,50 | 261,90 | 256,80 | 260,90 | 1,79% | 1.354.822,00 |
| 20.11.2025 | 258,10 | 259,10 | 254,70 | 256,30 | -0,50% | 861.993,00 |
| 19.11.2025 | 257,40 | 258,50 | 256,50 | 257,60 | 0,16% | 785.148,00 |
| 18.11.2025 | 261,00 | 261,30 | 257,10 | 257,20 | -1,76% | 1.190.694,00 |
| 17.11.2025 | 261,30 | 262,50 | 260,10 | 261,80 | 0,11% | 974.108,00 |
| 14.11.2025 | 264,70 | 265,30 | 260,30 | 261,50 | -1,32% | 1.172.969,00 |
| 13.11.2025 | 265,90 | 266,60 | 263,40 | 265,00 | -0,71% | 2.280.979,00 |
| 12.11.2025 | 266,20 | 267,50 | 264,80 | 266,90 | 0,34% | 895.493,00 |
| 11.11.2025 | 265,20 | 266,80 | 264,50 | 266,00 | 0,49% | 981.467,00 |
| 10.11.2025 | 267,50 | 268,50 | 264,00 | 264,70 | -1,05% | 742.957,00 |
| 07.11.2025 | 263,10 | 267,50 | 261,70 | 267,50 | 1,67% | 1.207.254,00 |
| 06.11.2025 | 263,40 | 264,10 | 261,60 | 263,10 | 0,00% | 819.860,00 |
| 05.11.2025 | 260,80 | 263,90 | 260,50 | 263,10 | 0,57% | 720.755,00 |
| 04.11.2025 | 258,80 | 261,60 | 257,40 | 261,60 | 0,62% | 890.180,00 |
| 03.11.2025 | 261,60 | 263,40 | 259,70 | 260,00 | -0,34% | 1.398.311,00 |
| 31.10.2025 | 262,60 | 263,20 | 260,90 | 260,90 | -0,65% | 657.602,00 |
| 30.10.2025 | 262,80 | 263,20 | 260,60 | 262,60 | -0,08% | 927.724,00 |
| 29.10.2025 | 261,20 | 263,70 | 260,80 | 262,80 | 0,19% | 914.043,00 |
| 28.10.2025 | 268,60 | 269,60 | 261,50 | 262,30 | -2,09% | 1.586.139,00 |
| 27.10.2025 | 267,00 | 268,80 | 266,20 | 267,90 | 0,07% | 822.254,00 |
| 24.10.2025 | 265,60 | 269,80 | 265,60 | 267,70 | -0,07% | 1.175.444,00 |
| 23.10.2025 | 275,00 | 277,10 | 264,60 | 267,90 | 1,52% | 2.994.497,00 |
| 22.10.2025 | 262,70 | 265,00 | 261,60 | 263,90 | -0,11% | 2.064.830,00 |
| 21.10.2025 | 263,20 | 265,30 | 261,60 | 264,20 | 0,38% | 1.563.597,00 |
| 20.10.2025 | 260,40 | 263,40 | 260,10 | 263,20 | 0,69% | 1.959.706,00 |
| 17.10.2025 | 259,60 | 262,70 | 257,60 | 261,40 | 0,77% | 1.394.955,00 |
| 16.10.2025 | 255,50 | 259,80 | 255,10 | 259,40 | 1,85% | 1.442.993,00 |
| 15.10.2025 | 254,70 | 256,40 | 253,40 | 254,70 | 0,04% | 1.793.674,00 |
| 14.10.2025 | 252,60 | 255,60 | 252,10 | 254,60 | 0,79% | 1.510.221,00 |
| 13.10.2025 | 252,30 | 252,80 | 250,50 | 252,60 | 0,28% | 1.519.199,00 |
| 10.10.2025 | 251,90 | 253,60 | 251,30 | 251,90 | 0,32% | 1.339.780,00 |
| 09.10.2025 | 247,90 | 252,20 | 247,60 | 251,10 | 1,29% | 1.373.266,00 |
| 08.10.2025 | 247,60 | 247,90 | 245,10 | 247,90 | 0,49% | 1.528.655,00 |
| 07.10.2025 | 247,70 | 248,40 | 246,30 | 246,70 | -0,08% | 892.399,00 |
| 06.10.2025 | 248,10 | 249,40 | 246,40 | 246,90 | -0,48% | 1.451.469,00 |
| 03.10.2025 | 248,10 | 248,50 | 246,50 | 248,10 | 0,00% | 877.058,00 |
| 02.10.2025 | 245,40 | 248,10 | 244,90 | 248,10 | 1,10% | 1.380.829,00 |
| 01.10.2025 | 245,40 | 247,70 | 245,40 | 245,40 | -0,16% | 1.063.068,00 |
| 30.09.2025 | 243,80 | 245,90 | 242,40 | 245,80 | 0,86% | 1.530.559,00 |
| 29.09.2025 | 243,10 | 244,40 | 242,50 | 243,70 | 0,25% | 1.009.679,00 |
| 26.09.2025 | 242,30 | 243,30 | 241,00 | 243,10 | 0,75% | 1.684.928,00 |
| 25.09.2025 | 241,00 | 243,40 | 240,90 | 241,30 | -0,04% | 1.443.137,00 |
| 24.09.2025 | 241,00 | 241,90 | 239,40 | 241,40 | 0,21% | 1.459.223,00 |
| 23.09.2025 | 237,80 | 241,40 | 236,10 | 240,90 | 0,54% | 1.166.057,00 |
| 22.09.2025 | 242,00 | 243,00 | 239,40 | 239,60 | -1,44% | 1.151.578,00 |
| 19.09.2025 | 243,50 | 246,40 | 243,00 | 243,10 | -0,45% | 2.676.574,00 |
| 18.09.2025 | 248,00 | 248,00 | 243,35 | 244,20 | -1,61% | 1.320.896,00 |
| 17.09.2025 | 247,50 | 249,00 | 246,90 | 248,20 | 0,36% | 941.999,00 |
| 16.09.2025 | 249,00 | 249,70 | 246,50 | 247,30 | -0,72% | 896.335,00 |
| 15.09.2025 | 252,60 | 253,40 | 248,80 | 249,10 | -1,46% | 906.424,00 |