249,209SEK
-0,59%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 249,50 | 250,70 | 247,40 | 247,60 | -1,24% | 1.773.445,00 |
| 07.05.2026 | 260,00 | 261,00 | 250,00 | 250,70 | 0,20% | 3.462.648,00 |
| 06.05.2026 | 244,90 | 252,60 | 244,90 | 250,20 | 2,79% | 1.527.019,00 |
| 05.05.2026 | 243,20 | 244,80 | 241,40 | 243,40 | 0,00% | 2.097.536,00 |
| 04.05.2026 | 246,90 | 247,40 | 243,20 | 243,40 | -0,45% | 1.832.566,00 |
| 30.04.2026 | 241,10 | 244,50 | 240,10 | 244,50 | 0,74% | 870.599,00 |
| 29.04.2026 | 242,50 | 245,10 | 242,00 | 242,70 | -1,30% | 1.093.251,00 |
| 28.04.2026 | 244,00 | 245,90 | 242,70 | 245,90 | 0,37% | 1.215.173,00 |
| 27.04.2026 | 246,30 | 247,30 | 244,80 | 245,00 | -1,05% | 1.167.348,00 |
| 24.04.2026 | 248,40 | 251,00 | 247,00 | 247,60 | -0,68% | 1.184.553,00 |
| 23.04.2026 | 251,40 | 253,80 | 245,20 | 249,30 | 1,80% | 2.798.361,00 |
| 22.04.2026 | 245,40 | 246,80 | 244,60 | 244,90 | -0,24% | 1.755.739,00 |
| 21.04.2026 | 248,30 | 250,30 | 245,50 | 245,50 | -1,41% | 2.151.488,00 |
| 20.04.2026 | 247,10 | 251,00 | 246,90 | 249,00 | -1,50% | 1.736.379,00 |
| 17.04.2026 | 248,00 | 253,20 | 247,60 | 252,80 | 2,35% | 2.339.772,00 |
| 16.04.2026 | 247,50 | 248,70 | 245,50 | 247,00 | -0,44% | 2.010.592,00 |
| 15.04.2026 | 247,70 | 248,20 | 246,00 | 248,10 | 0,28% | 1.330.756,00 |
| 14.04.2026 | 244,90 | 247,60 | 244,80 | 247,40 | 0,94% | 1.176.729,00 |
| 13.04.2026 | 246,80 | 247,50 | 244,00 | 245,10 | -1,41% | 1.384.867,00 |
| 10.04.2026 | 249,40 | 251,90 | 248,60 | 248,60 | -0,44% | 1.215.314,00 |
| 09.04.2026 | 250,00 | 250,30 | 247,00 | 249,70 | 0,00% | 1.420.768,00 |
| 08.04.2026 | 249,00 | 251,50 | 247,80 | 249,70 | 2,67% | 2.275.939,00 |
| 07.04.2026 | 247,00 | 247,10 | 242,70 | 243,20 | -0,65% | 1.770.061,00 |
| 02.04.2026 | 243,00 | 245,40 | 242,00 | 244,80 | -0,12% | 976.153,00 |
| 01.04.2026 | 246,10 | 247,30 | 242,30 | 245,10 | 0,91% | 1.689.904,00 |
| 31.03.2026 | 244,80 | 246,20 | 241,10 | 242,90 | -0,41% | 1.851.436,00 |
| 30.03.2026 | 243,80 | 244,10 | 240,70 | 243,90 | 1,08% | 1.513.035,00 |
| 27.03.2026 | 241,00 | 242,10 | 239,40 | 241,30 | -3,48% | 1.732.879,00 |
| 26.03.2026 | 250,00 | 252,50 | 249,50 | 250,00 | 0,20% | 1.458.797,00 |
| 25.03.2026 | 247,60 | 251,40 | 247,60 | 249,50 | 1,13% | 1.602.276,00 |
| 24.03.2026 | 248,00 | 248,50 | 244,70 | 246,70 | -0,16% | 1.520.101,00 |
| 23.03.2026 | 243,20 | 251,10 | 241,70 | 247,10 | -0,52% | 3.147.411,00 |
| 20.03.2026 | 253,00 | 253,30 | 248,40 | 248,40 | -0,76% | 2.516.407,00 |
| 19.03.2026 | 254,10 | 254,70 | 250,30 | 250,30 | -2,61% | 2.216.153,00 |
| 18.03.2026 | 261,80 | 263,20 | 254,70 | 257,00 | -2,17% | 1.641.555,00 |
| 17.03.2026 | 264,10 | 264,60 | 261,90 | 262,70 | -0,53% | 1.152.676,00 |
| 16.03.2026 | 262,50 | 264,80 | 262,10 | 264,10 | 0,57% | 1.110.892,00 |
| 13.03.2026 | 260,10 | 264,00 | 258,60 | 262,60 | 0,54% | 971.825,00 |
| 12.03.2026 | 259,00 | 262,10 | 257,30 | 261,20 | 1,04% | 986.210,00 |
| 11.03.2026 | 263,00 | 263,00 | 256,80 | 258,50 | -1,86% | 1.374.415,00 |
| 10.03.2026 | 264,50 | 265,60 | 262,50 | 263,40 | 0,38% | 1.608.807,00 |
| 09.03.2026 | 263,90 | 263,90 | 260,80 | 262,40 | -0,83% | 1.754.555,00 |
| 06.03.2026 | 264,70 | 265,30 | 261,90 | 264,60 | 0,23% | 1.148.416,00 |
| 05.03.2026 | 265,30 | 267,60 | 263,10 | 264,00 | -1,09% | 1.562.287,00 |
| 04.03.2026 | 270,80 | 272,20 | 266,90 | 266,90 | -1,15% | 1.689.600,00 |
| 03.03.2026 | 271,00 | 273,60 | 268,90 | 270,00 | -2,88% | 1.650.597,00 |
| 02.03.2026 | 285,00 | 285,80 | 276,20 | 278,00 | -3,24% | 1.448.080,00 |
| 27.02.2026 | 285,50 | 288,30 | 285,50 | 287,30 | 0,35% | 1.573.476,00 |
| 26.02.2026 | 285,80 | 287,90 | 285,30 | 286,30 | 0,14% | 1.042.953,00 |
| 25.02.2026 | 287,90 | 288,90 | 285,50 | 285,90 | -1,18% | 954.038,00 |
| 24.02.2026 | 287,90 | 293,10 | 287,90 | 289,30 | 0,63% | 1.475.875,00 |
| 23.02.2026 | 285,70 | 288,10 | 285,40 | 287,50 | 0,63% | 1.506.549,00 |
| 20.02.2026 | 282,10 | 285,70 | 281,20 | 285,70 | 1,28% | 1.833.875,00 |
| 19.02.2026 | 282,90 | 284,10 | 280,80 | 282,10 | -0,07% | 1.527.248,00 |
| 18.02.2026 | 284,50 | 284,80 | 282,10 | 282,30 | -0,42% | 827.439,00 |
| 17.02.2026 | 283,00 | 287,70 | 282,60 | 283,50 | 0,32% | 1.180.385,00 |
| 16.02.2026 | 285,60 | 285,60 | 280,80 | 282,60 | -1,12% | 1.276.284,00 |
| 13.02.2026 | 283,90 | 285,80 | 280,40 | 285,80 | 0,49% | 1.431.825,00 |
| 12.02.2026 | 277,40 | 284,40 | 275,40 | 284,40 | 2,52% | 1.570.008,00 |
| 11.02.2026 | 278,70 | 280,80 | 276,10 | 277,40 | -0,11% | 1.593.449,00 |
| 10.02.2026 | 277,00 | 279,00 | 276,20 | 277,70 | 0,47% | 1.230.873,00 |
| 09.02.2026 | 279,00 | 279,20 | 274,10 | 276,40 | -0,86% | 1.089.093,00 |
| 06.02.2026 | 275,00 | 279,70 | 274,80 | 278,80 | 0,76% | 1.539.792,00 |
| 05.02.2026 | 274,00 | 276,70 | 271,70 | 276,70 | 1,06% | 1.782.056,00 |
| 04.02.2026 | 264,10 | 274,60 | 263,60 | 273,80 | 3,59% | 1.745.383,00 |
| 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% | 1.706.887,00 |
| 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% | 1.350.415,00 |
| 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% | 6.366.660,00 |
| 21.01.2026 | 271,20 | 275,80 | 269,80 | 271,40 | 0,15% | 1.950.650,00 |
| 20.01.2026 | 273,00 | 273,20 | 269,10 | 271,00 | -0,33% | 1.779.533,00 |
| 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% | 1.217.666,00 |
| 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% | 933.916,00 |
| 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 | -1,23% | 1.917.542,00 |
| 06.01.2026 | 261,79 | 263,26 | 260,80 | 262,63 | 0,78% | - |
| 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 |