298,265SEK
0,26%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 295,29 | 298,78 | 295,29 | 297,08 | -0,14% | - |
| 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 |
| 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 | 1,10% | 997.103,00 |
| 21.11.2024 | 297,70 | 299,40 | 296,20 | 298,90 | 0,30% | 749.665,00 |
| 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% | 1.578.550,00 |
| 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 | 0,13% | 835.970,00 |
| 15.10.2024 | 315,00 | 318,80 | 314,20 | 316,20 | 0,54% | 983.767,00 |
| 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 |