1,380€
-1,43%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 20.10.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,43% | - |
| 19.10.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 1,45% | - |
| 16.10.2026 | 1,38 | 1,42 | 1,38 | 1,38 | 0,00% | - |
| 15.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 14.10.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 0,73% | - |
| 13.10.2026 | 1,37 | 1,41 | 1,37 | 1,37 | 0,00% | - |
| 12.10.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 09.10.2026 | 1,33 | 1,40 | 1,33 | 1,37 | 3,01% | 14,00 |
| 08.10.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 07.10.2026 | 1,33 | 1,36 | 1,33 | 1,33 | -1,48% | - |
| 06.10.2026 | 1,31 | 1,36 | 1,31 | 1,35 | 2,27% | - |
| 05.10.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -0,75% | - |
| 02.10.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 1,53% | - |
| 01.10.2026 | 1,32 | 1,32 | 1,28 | 1,31 | -0,76% | - |
| 30.09.2026 | 1,29 | 1,33 | 1,28 | 1,32 | 3,13% | - |
| 29.09.2026 | 1,29 | 1,32 | 1,27 | 1,28 | -1,54% | - |
| 28.09.2026 | 1,27 | 1,32 | 1,27 | 1,30 | 2,36% | 27,00 |
| 25.09.2026 | 1,27 | 1,30 | 1,27 | 1,27 | 0,00% | - |
| 24.09.2026 | 1,28 | 1,30 | 1,27 | 1,27 | -0,78% | - |
| 23.09.2026 | 1,27 | 1,30 | 1,26 | 1,28 | -0,78% | - |
| 22.09.2026 | 1,30 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 21.09.2026 | 1,26 | 1,31 | 1,26 | 1,30 | 3,17% | 54,00 |
| 18.09.2026 | 1,26 | 1,29 | 1,26 | 1,26 | -1,56% | - |
| 17.09.2026 | 1,28 | 1,29 | 1,25 | 1,28 | 0,00% | - |
| 16.09.2026 | 1,23 | 1,28 | 1,23 | 1,28 | 3,23% | - |
| 15.09.2026 | 1,26 | 1,26 | 1,22 | 1,24 | 0,00% | - |
| 14.09.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -1,59% | - |
| 11.09.2026 | 1,27 | 1,27 | 1,24 | 1,26 | -0,79% | - |
| 10.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,79% | - |
| 09.09.2026 | 1,27 | 1,30 | 1,26 | 1,26 | -0,79% | - |
| 08.09.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -2,31% | - |
| 07.09.2026 | 1,29 | 1,32 | 1,27 | 1,30 | 0,78% | - |
| 04.09.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 2,38% | - |
| 03.09.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -1,56% | - |
| 02.09.2026 | 1,30 | 1,30 | 1,26 | 1,28 | 0,00% | - |
| 01.09.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -0,78% | - |
| 31.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 28.08.2026 | 1,32 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 27.08.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 0,00% | 27,00 |
| 26.08.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 0,78% | - |
| 25.08.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,78% | - |
| 24.08.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,78% | - |
| 21.08.2026 | 1,25 | 1,29 | 1,23 | 1,29 | 4,03% | - |
| 20.08.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 19.08.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 28,90% | - |
| 05.05.2026 | 0,96 | 0,97 | 0,93 | 0,96 | 0,42% | - |
| 04.05.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 1,59% | - |
| 30.04.2026 | 0,94 | 0,96 | 0,93 | 0,94 | 0,53% | - |
| 29.04.2026 | 0,93 | 0,96 | 0,93 | 0,94 | -1,05% | - |
| 28.04.2026 | 0,98 | 0,98 | 0,94 | 0,95 | -3,07% | - |
| 27.04.2026 | 0,98 | 0,98 | 0,97 | 0,98 | -0,20% | - |
| 24.04.2026 | 0,94 | 0,98 | 0,94 | 0,98 | 2,08% | - |
| 23.04.2026 | 0,95 | 0,96 | 0,94 | 0,96 | 1,27% | - |
| 22.04.2026 | 0,95 | 0,98 | 0,95 | 0,95 | -2,07% | - |
| 21.04.2026 | 0,97 | 1,00 | 0,96 | 0,97 | -0,21% | - |
| 20.04.2026 | 1,00 | 1,00 | 0,96 | 0,97 | -2,81% | - |
| 17.04.2026 | 0,98 | 1,00 | 0,95 | 1,00 | 2,04% | - |
| 16.04.2026 | 0,97 | 1,00 | 0,97 | 0,98 | -1,01% | - |
| 15.04.2026 | 0,96 | 1,00 | 0,96 | 0,99 | 0,82% | - |
| 14.04.2026 | 0,98 | 1,00 | 0,97 | 0,98 | 0,51% | - |
| 13.04.2026 | 1,09 | 1,09 | 0,97 | 0,98 | -9,72% | 21.000,00 |
| 10.04.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 0,93% | - |
| 09.04.2026 | 1,07 | 1,08 | 1,05 | 1,07 | 0,00% | - |
| 08.04.2026 | 1,02 | 1,09 | 1,02 | 1,07 | 4,90% | - |
| 07.04.2026 | 1,02 | 1,06 | 1,00 | 1,02 | -1,92% | - |
| 02.04.2026 | 1,03 | 1,05 | 1,03 | 1,04 | -0,95% | - |
| 01.04.2026 | 1,05 | 1,08 | 1,04 | 1,05 | -0,47% | - |
| 31.03.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 0,48% | - |
| 30.03.2026 | 1,01 | 1,05 | 1,01 | 1,05 | 1,94% | 28,00 |
| 27.03.2026 | 1,05 | 1,08 | 1,03 | 1,03 | -3,74% | - |
| 26.03.2026 | 1,06 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 25.03.2026 | 1,06 | 1,11 | 1,06 | 1,08 | 0,00% | - |
| 24.03.2026 | 1,09 | 1,11 | 1,07 | 1,08 | -2,70% | - |
| 23.03.2026 | 1,07 | 1,12 | 1,03 | 1,11 | 3,74% | - |
| 20.03.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -1,83% | - |
| 19.03.2026 | 1,12 | 1,13 | 1,08 | 1,09 | -4,39% | - |
| 18.03.2026 | 1,13 | 1,17 | 1,12 | 1,14 | -0,87% | - |
| 17.03.2026 | 1,07 | 1,17 | 1,06 | 1,15 | 8,49% | - |
| 16.03.2026 | 1,09 | 1,11 | 1,06 | 1,06 | -2,75% | - |
| 13.03.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -1,80% | - |
| 12.03.2026 | 1,10 | 1,12 | 1,09 | 1,11 | -0,89% | - |
| 11.03.2026 | 1,10 | 1,14 | 1,10 | 1,12 | 0,00% | - |
| 10.03.2026 | 1,08 | 1,14 | 1,08 | 1,12 | 1,82% | - |
| 09.03.2026 | 1,11 | 1,12 | 1,06 | 1,10 | -0,90% | - |
| 06.03.2026 | 1,12 | 1,16 | 1,11 | 1,11 | -2,63% | - |
| 05.03.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -1,72% | - |
| 04.03.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 1,75% | - |
| 03.03.2026 | 1,17 | 1,19 | 1,13 | 1,14 | -4,20% | - |
| 02.03.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -3,25% | - |
| 27.02.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 0,00% | 28,00 |
| 26.02.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 0,82% | - |
| 25.02.2026 | 1,22 | 1,25 | 1,22 | 1,22 | -1,61% | - |
| 24.02.2026 | 1,21 | 1,26 | 1,21 | 1,24 | 0,81% | - |
| 23.02.2026 | 1,23 | 1,26 | 1,22 | 1,23 | -1,60% | - |
| 20.02.2026 | 1,22 | 1,26 | 1,22 | 1,25 | 2,46% | - |
| 19.02.2026 | 1,21 | 1,25 | 1,21 | 1,22 | -0,81% | - |
| 18.02.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 17.02.2026 | 1,23 | 1,24 | 1,20 | 1,23 | 0,00% | - |
| 16.02.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 0,00% | - |