271,637SEK
0,35%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 272,64 | 274,39 | 268,57 | 270,48 | -0,08% | - |
| 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 |
| 25.03.2025 | 290,70 | 293,00 | 287,90 | 288,00 | -1,06% | 1.906.205,00 |
| 24.03.2025 | 294,50 | 294,60 | 290,00 | 291,10 | -1,19% | 1.113.038,00 |
| 21.03.2025 | 295,20 | 296,30 | 293,60 | 294,60 | -0,67% | 2.533.178,00 |
| 20.03.2025 | 295,10 | 297,70 | 293,00 | 296,60 | 0,54% | 1.872.697,00 |
| 19.03.2025 | 298,50 | 299,10 | 294,20 | 295,00 | -1,37% | 1.301.713,00 |
| 18.03.2025 | 299,40 | 303,10 | 299,10 | 299,10 | 0,07% | 1.110.385,00 |
| 17.03.2025 | 299,20 | 300,90 | 297,90 | 298,90 | -0,10% | 1.496.492,00 |
| 14.03.2025 | 300,20 | 301,40 | 297,90 | 299,20 | -0,07% | 824.644,00 |
| 13.03.2025 | 300,10 | 302,00 | 297,50 | 299,40 | -0,73% | 1.044.076,00 |
| 12.03.2025 | 307,00 | 307,80 | 301,60 | 301,60 | -1,69% | 1.520.256,00 |
| 11.03.2025 | 309,80 | 311,00 | 305,50 | 306,80 | -1,16% | 1.556.394,00 |
| 10.03.2025 | 299,90 | 312,40 | 299,20 | 310,40 | 3,26% | 1.519.762,00 |
| 07.03.2025 | 299,10 | 301,70 | 295,30 | 300,60 | 0,50% | 1.588.440,00 |
| 06.03.2025 | 302,00 | 302,00 | 294,70 | 299,10 | -1,22% | 1.899.829,00 |
| 05.03.2025 | 305,20 | 305,20 | 300,20 | 302,80 | -1,30% | 2.334.588,00 |
| 04.03.2025 | 300,00 | 307,80 | 298,80 | 306,80 | 2,20% | 4.052.116,00 |
| 03.03.2025 | 296,40 | 301,70 | 294,70 | 300,20 | 1,25% | 1.469.074,00 |
| 28.02.2025 | 296,90 | 298,90 | 296,20 | 296,50 | -0,34% | 2.610.214,00 |
| 27.02.2025 | 295,20 | 299,60 | 294,20 | 297,50 | 0,30% | 2.316.149,00 |
| 26.02.2025 | 294,30 | 297,80 | 294,00 | 296,60 | 0,44% | 991.442,00 |
| 25.02.2025 | 292,40 | 296,10 | 291,40 | 295,30 | 0,65% | 932.482,00 |
| 24.02.2025 | 289,70 | 293,40 | 288,50 | 293,40 | 2,02% | 1.218.706,00 |
| 21.02.2025 | 286,00 | 289,60 | 285,80 | 287,60 | 0,67% | 1.611.684,00 |
| 20.02.2025 | 284,20 | 285,70 | 282,90 | 285,70 | 0,63% | 867.370,00 |
| 19.02.2025 | 283,60 | 286,90 | 283,20 | 283,90 | 0,11% | 1.189.961,00 |
| 18.02.2025 | 285,10 | 285,90 | 283,20 | 283,60 | -0,60% | 1.224.330,00 |
| 17.02.2025 | 282,10 | 285,90 | 281,20 | 285,30 | 0,88% | 943.222,00 |
| 14.02.2025 | 283,00 | 283,70 | 282,30 | 282,80 | -0,18% | 1.282.893,00 |
| 13.02.2025 | 281,00 | 284,40 | 278,70 | 283,30 | 1,03% | 1.460.076,00 |
| 12.02.2025 | 279,00 | 281,00 | 277,30 | 280,40 | 0,83% | 1.785.896,00 |
| 11.02.2025 | 281,10 | 281,10 | 277,10 | 278,10 | -0,86% | 1.083.301,00 |
| 10.02.2025 | 279,20 | 281,50 | 279,00 | 280,50 | 0,47% | 1.401.721,00 |
| 07.02.2025 | 275,90 | 280,20 | 275,90 | 279,20 | 0,69% | 1.543.005,00 |
| 06.02.2025 | 275,80 | 278,00 | 274,60 | 277,30 | 0,69% | 1.533.442,00 |
| 05.02.2025 | 275,10 | 277,50 | 274,00 | 275,40 | -0,15% | 1.141.038,00 |
| 04.02.2025 | 277,40 | 277,70 | 275,00 | 275,80 | -0,72% | 1.154.553,00 |
| 03.02.2025 | 278,90 | 280,30 | 275,10 | 277,80 | -1,10% | 1.603.258,00 |
| 31.01.2025 | 285,70 | 285,70 | 280,90 | 280,90 | -1,54% | 1.367.053,00 |
| 30.01.2025 | 282,40 | 285,50 | 280,00 | 285,30 | 1,17% | 1.919.135,00 |
| 29.01.2025 | 279,20 | 283,60 | 278,20 | 282,00 | 0,93% | 1.990.389,00 |
| 28.01.2025 | 281,80 | 284,90 | 279,40 | 279,40 | -0,78% | 2.041.065,00 |
| 27.01.2025 | 278,70 | 282,90 | 278,50 | 281,60 | 1,04% | 2.874.069,00 |
| 24.01.2025 | 278,80 | 279,50 | 275,40 | 278,70 | -0,04% | 3.106.132,00 |
| 23.01.2025 | 283,00 | 287,10 | 275,00 | 278,80 | -6,72% | 8.271.146,00 |
| 22.01.2025 | 302,40 | 302,80 | 296,90 | 298,90 | -1,16% | 1.821.315,00 |
| 21.01.2025 | 299,10 | 302,60 | 299,00 | 302,40 | 1,04% | 1.313.248,00 |
| 20.01.2025 | 300,30 | 301,90 | 298,90 | 299,30 | -0,33% | 912.086,00 |
| 17.01.2025 | 295,40 | 301,20 | 295,40 | 300,30 | 1,87% | 1.651.111,00 |
| 16.01.2025 | 292,00 | 294,90 | 291,00 | 294,80 | 0,92% | 1.237.676,00 |
| 15.01.2025 | 291,30 | 292,90 | 290,10 | 292,10 | 0,10% | 1.561.485,00 |
| 14.01.2025 | 292,00 | 295,30 | 290,60 | 291,80 | 0,48% | 1.815.006,00 |
| 13.01.2025 | 291,00 | 292,20 | 289,80 | 290,40 | -0,58% | 957.086,00 |
| 10.01.2025 | 296,70 | 297,20 | 292,10 | 292,10 | -1,72% | 932.017,00 |
| 09.01.2025 | 299,20 | 299,90 | 294,70 | 297,20 | -0,60% | 985.137,00 |
| 08.01.2025 | 296,00 | 299,00 | 294,70 | 299,00 | 1,01% | 947.683,00 |
| 07.01.2025 | 295,10 | 296,20 | 291,40 | 296,00 | -0,24% | 1.143.765,00 |
| 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 |