264,135SEK
0,85%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 263,80 | 265,80 | 263,10 | 263,70 | 0,69% | 1.084.445,00 |
| 08.10.2026 | 262,60 | 263,50 | 260,20 | 261,90 | -0,46% | 1.274.120,00 |
| 07.10.2026 | 260,10 | 263,10 | 260,10 | 263,10 | 1,15% | 1.958.389,00 |
| 06.10.2026 | 257,00 | 260,10 | 256,60 | 260,10 | 1,56% | 1.280.120,00 |
| 05.10.2026 | 257,80 | 258,70 | 256,10 | 256,10 | -0,51% | 785.449,00 |
| 02.10.2026 | 256,00 | 257,90 | 255,80 | 257,40 | 0,35% | 889.274,00 |
| 01.10.2026 | 257,70 | 259,80 | 256,20 | 256,50 | -1,00% | 1.795.874,00 |
| 30.09.2026 | 260,70 | 262,10 | 259,10 | 259,10 | -0,08% | 1.271.439,00 |
| 29.09.2026 | 258,10 | 260,40 | 256,80 | 259,30 | 0,08% | 1.246.231,00 |
| 28.09.2026 | 261,00 | 262,00 | 257,20 | 259,10 | 0,08% | 1.445.589,00 |
| 25.09.2026 | 260,20 | 261,10 | 257,80 | 258,90 | -0,58% | 1.346.355,00 |
| 24.09.2026 | 262,50 | 263,60 | 259,15 | 260,40 | -0,88% | 1.353.724,00 |
| 23.09.2026 | 265,60 | 266,00 | 262,70 | 262,70 | -1,09% | 1.024.708,00 |
| 22.09.2026 | 262,90 | 268,70 | 262,90 | 265,60 | 1,26% | 1.195.529,00 |
| 21.09.2026 | 261,70 | 263,40 | 260,30 | 262,30 | 0,27% | 1.027.697,00 |
| 18.09.2026 | 263,30 | 263,90 | 261,30 | 261,60 | -1,02% | 1.989.624,00 |
| 17.09.2026 | 264,50 | 266,30 | 263,60 | 264,30 | 0,23% | 1.169.077,00 |
| 16.09.2026 | 262,50 | 264,60 | 261,70 | 263,70 | -0,04% | 1.241.969,00 |
| 15.09.2026 | 265,40 | 266,70 | 262,20 | 263,80 | -1,24% | 1.627.748,00 |
| 14.09.2026 | 261,80 | 268,40 | 261,70 | 267,10 | 2,22% | 1.514.853,00 |
| 11.09.2026 | 262,70 | 263,90 | 260,70 | 261,30 | -0,53% | 901.901,00 |
| 10.09.2026 | 263,00 | 264,20 | 261,90 | 262,70 | -0,15% | 1.308.958,00 |
| 09.09.2026 | 266,50 | 268,50 | 262,20 | 263,10 | -2,05% | 1.234.403,00 |
| 08.09.2026 | 268,50 | 270,50 | 268,30 | 268,60 | 0,04% | 744.336,00 |
| 07.09.2026 | 270,30 | 270,70 | 268,50 | 268,50 | -1,36% | 1.190.011,00 |
| 04.09.2026 | 271,60 | 272,30 | 270,10 | 272,20 | -0,33% | 979.682,00 |
| 03.09.2026 | 270,60 | 274,00 | 270,30 | 273,10 | -0,65% | 1.411.323,00 |
| 02.09.2026 | 278,80 | 278,90 | 273,70 | 274,90 | -1,54% | 1.476.820,00 |
| 01.09.2026 | 280,70 | 283,10 | 279,00 | 279,20 | -0,53% | 1.630.853,00 |
| 31.08.2026 | 280,20 | 281,80 | 279,60 | 280,70 | 0,18% | 1.480.726,00 |
| 28.08.2026 | 279,80 | 281,20 | 279,60 | 280,20 | 0,14% | 1.207.540,00 |
| 27.08.2026 | 279,00 | 280,00 | 277,00 | 279,80 | -0,46% | 1.058.637,00 |
| 26.08.2026 | 281,20 | 282,40 | 280,20 | 281,10 | 0,14% | 881.044,00 |
| 25.08.2026 | 281,50 | 283,60 | 280,00 | 280,70 | -0,18% | 1.074.789,00 |
| 24.08.2026 | 275,50 | 282,60 | 274,90 | 281,20 | 2,82% | 1.676.097,00 |
| 21.08.2026 | 273,10 | 275,10 | 272,20 | 273,50 | 0,11% | 2.405.865,00 |
| 20.08.2026 | 270,90 | 273,50 | 270,20 | 273,20 | 0,74% | 922.535,00 |
| 19.08.2026 | 270,50 | 271,20 | 268,60 | 271,20 | 0,11% | 977.244,00 |
| 18.08.2026 | 268,40 | 271,10 | 267,70 | 270,90 | 0,93% | 1.507.129,00 |
| 17.08.2026 | 276,10 | 276,60 | 268,40 | 268,40 | -3,52% | 1.232.877,00 |
| 14.08.2026 | 277,40 | 278,20 | 275,50 | 278,20 | 0,29% | 1.071.844,00 |
| 13.08.2026 | 276,40 | 278,50 | 276,30 | 277,40 | 0,76% | 988.623,00 |
| 12.08.2026 | 278,00 | 278,20 | 275,30 | 275,30 | -0,97% | 920.282,00 |
| 11.08.2026 | 280,30 | 281,10 | 278,00 | 278,00 | -1,03% | 840.615,00 |
| 10.08.2026 | 282,20 | 282,60 | 278,80 | 280,90 | -0,46% | 807.196,00 |
| 07.08.2026 | 281,20 | 283,50 | 280,80 | 282,20 | 0,14% | 704.253,00 |
| 06.08.2026 | 284,00 | 285,60 | 281,20 | 281,80 | -0,32% | 927.831,00 |
| 05.08.2026 | 277,20 | 282,80 | 276,70 | 282,70 | 1,98% | 1.150.282,00 |
| 04.08.2026 | 276,00 | 278,10 | 274,40 | 277,20 | 0,43% | 1.006.884,00 |
| 03.08.2026 | 276,60 | 278,40 | 275,80 | 276,00 | -0,43% | 1.098.566,00 |
| 31.07.2026 | 276,60 | 278,50 | 275,60 | 277,20 | -0,14% | 1.259.718,00 |
| 30.07.2026 | 278,30 | 281,90 | 277,10 | 277,60 | -0,61% | 830.429,00 |
| 29.07.2026 | 280,80 | 281,80 | 276,40 | 279,30 | -0,46% | 939.716,00 |
| 28.07.2026 | 275,50 | 281,90 | 275,40 | 280,60 | 0,21% | 1.318.625,00 |
| 27.07.2026 | 279,40 | 281,40 | 277,20 | 280,00 | 1,34% | 946.428,00 |
| 24.07.2026 | 273,80 | 277,10 | 273,20 | 276,30 | 0,80% | 846.542,00 |
| 23.07.2026 | 279,60 | 279,60 | 273,20 | 274,10 | -2,28% | 1.368.294,00 |
| 22.07.2026 | 277,20 | 281,70 | 275,70 | 280,50 | 1,19% | 1.772.523,00 |
| 21.07.2026 | 280,30 | 281,00 | 275,40 | 277,20 | -1,46% | 1.679.638,00 |
| 20.07.2026 | 280,80 | 283,00 | 279,40 | 281,30 | -0,53% | 1.062.128,00 |
| 17.07.2026 | 281,50 | 285,50 | 279,70 | 282,80 | 4,09% | 2.272.210,00 |
| 16.07.2026 | 276,20 | 279,00 | 268,10 | 271,70 | -2,58% | 3.788.802,00 |
| 15.07.2026 | 278,00 | 280,00 | 275,60 | 278,90 | 0,11% | 1.503.624,00 |
| 14.07.2026 | 278,60 | 279,40 | 275,40 | 278,60 | -0,39% | 1.052.835,00 |
| 13.07.2026 | 278,50 | 280,30 | 277,10 | 279,70 | 0,65% | 1.066.895,00 |
| 10.07.2026 | 277,50 | 279,20 | 277,00 | 277,90 | 0,25% | 892.710,00 |
| 09.07.2026 | 274,80 | 277,60 | 273,70 | 277,20 | 1,09% | 1.061.903,00 |
| 08.07.2026 | 280,90 | 280,90 | 273,90 | 274,20 | -2,77% | 1.525.406,00 |
| 07.07.2026 | 278,20 | 283,60 | 277,60 | 282,00 | 2,29% | 1.001.281,00 |
| 06.07.2026 | 278,50 | 281,30 | 275,70 | 275,70 | -0,93% | 1.061.902,00 |
| 03.07.2026 | 278,40 | 279,30 | 276,30 | 278,30 | -0,04% | 839.832,00 |
| 02.07.2026 | 275,00 | 279,10 | 274,70 | 278,40 | 1,61% | 1.035.907,00 |
| 01.07.2026 | 275,80 | 275,90 | 271,20 | 274,00 | -0,11% | 1.058.770,00 |
| 30.06.2026 | 274,90 | 276,00 | 272,70 | 274,30 | -0,22% | 1.991.164,00 |
| 29.06.2026 | 277,20 | 277,40 | 273,10 | 274,90 | -1,22% | 1.121.476,00 |
| 26.06.2026 | 278,00 | 279,70 | 277,30 | 278,30 | 0,36% | 791.305,00 |
| 25.06.2026 | 275,90 | 278,50 | 275,20 | 277,30 | 0,51% | 992.426,00 |
| 24.06.2026 | 270,90 | 276,90 | 270,90 | 275,90 | 2,03% | 1.262.551,00 |
| 23.06.2026 | 268,40 | 271,60 | 267,50 | 270,40 | 0,75% | 1.175.681,00 |
| 22.06.2026 | 267,50 | 269,30 | 263,80 | 268,40 | -0,08% | 1.251.107,00 |
| 19.06.2026 | 267,62 | 268,84 | 266,66 | 268,61 | 0,42% | - |
| 18.06.2026 | 268,60 | 269,00 | 263,10 | 267,50 | -0,67% | 2.562.707,00 |
| 17.06.2026 | 265,00 | 270,30 | 265,00 | 269,30 | 1,74% | 1.641.694,00 |
| 16.06.2026 | 265,00 | 265,70 | 261,40 | 264,70 | -0,11% | 1.174.147,00 |
| 15.06.2026 | 266,00 | 267,40 | 264,00 | 265,00 | -0,04% | 1.104.247,00 |
| 12.06.2026 | 264,50 | 266,50 | 264,30 | 265,10 | 1,11% | 931.893,00 |
| 11.06.2026 | 263,00 | 263,80 | 261,70 | 262,20 | -0,34% | 617.191,00 |
| 10.06.2026 | 261,00 | 264,60 | 260,60 | 263,10 | 0,96% | 859.544,00 |
| 09.06.2026 | 254,60 | 261,40 | 254,60 | 260,60 | 2,36% | 1.070.479,00 |
| 08.06.2026 | 256,50 | 257,60 | 254,10 | 254,60 | -0,86% | 984.223,00 |
| 05.06.2026 | 254,60 | 258,80 | 254,10 | 256,80 | 1,10% | 891.228,00 |
| 04.06.2026 | 256,30 | 257,80 | 254,00 | 254,00 | -1,09% | 1.041.998,00 |
| 03.06.2026 | 256,00 | 257,70 | 255,40 | 256,80 | 0,35% | 1.199.631,00 |
| 02.06.2026 | 255,50 | 256,80 | 255,00 | 255,90 | 0,59% | 992.857,00 |
| 01.06.2026 | 259,20 | 259,20 | 254,40 | 254,40 | -2,00% | 1.147.380,00 |
| 29.05.2026 | 261,10 | 263,70 | 258,40 | 259,60 | -0,15% | 3.807.470,00 |
| 28.05.2026 | 263,00 | 263,50 | 260,00 | 260,00 | -1,55% | 1.102.539,00 |
| 27.05.2026 | 259,90 | 265,00 | 259,90 | 264,10 | 1,42% | 1.992.460,00 |
| 26.05.2026 | 259,70 | 266,60 | 258,70 | 260,40 | 0,27% | 2.371.615,00 |
| 25.05.2026 | 258,30 | 259,90 | 257,90 | 259,70 | 0,89% | 983.496,00 |