0,980€
0,51%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 1,22 | 1,26 | 1,22 | 1,23 | -0,81% | - |
| 12.02.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 0,00% | - |
| 11.02.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 1,64% | - |
| 10.02.2026 | 1,18 | 1,23 | 1,18 | 1,22 | 1,67% | - |
| 09.02.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 0,00% | - |
| 06.02.2026 | 1,16 | 1,21 | 1,16 | 1,20 | 1,69% | - |
| 05.02.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 04.02.2026 | 1,15 | 1,22 | 1,15 | 1,21 | 3,42% | - |
| 03.02.2026 | 1,16 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 02.02.2026 | 1,17 | 1,18 | 1,15 | 1,18 | 0,85% | - |
| 30.01.2026 | 1,16 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 29.01.2026 | 1,20 | 1,23 | 1,18 | 1,18 | -3,28% | - |
| 28.01.2026 | 1,19 | 1,23 | 1,19 | 1,22 | 0,83% | - |
| 27.01.2026 | 1,21 | 1,21 | 1,17 | 1,21 | 0,83% | - |
| 26.01.2026 | 1,21 | 1,24 | 1,20 | 1,20 | -2,44% | - |
| 23.01.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -1,60% | - |
| 22.01.2026 | 1,18 | 1,26 | 1,18 | 1,25 | 4,17% | - |
| 21.01.2026 | 1,19 | 1,23 | 1,17 | 1,20 | -0,83% | - |
| 20.01.2026 | 1,23 | 1,26 | 1,20 | 1,21 | -3,20% | - |
| 19.01.2026 | 1,20 | 1,26 | 1,18 | 1,25 | 4,17% | - |
| 16.01.2026 | 1,09 | 1,21 | 1,09 | 1,20 | 7,62% | - |
| 15.01.2026 | 1,11 | 1,17 | 1,09 | 1,12 | 0,45% | - |
| 14.01.2026 | 1,08 | 1,13 | 1,08 | 1,11 | 0,91% | - |
| 13.01.2026 | 1,08 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 12.01.2026 | 1,08 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 09.01.2026 | 1,06 | 1,11 | 1,06 | 1,10 | 1,85% | - |
| 08.01.2026 | 1,09 | 1,09 | 1,06 | 1,08 | -0,92% | - |
| 07.01.2026 | 1,09 | 1,11 | 1,08 | 1,09 | 0,00% | - |
| 06.01.2026 | 1,09 | 1,13 | 1,09 | 1,09 | -1,80% | - |
| 05.01.2026 | 1,09 | 1,13 | 1,08 | 1,11 | 0,00% | - |
| 02.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | 28,00 |
| 30.12.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 29.12.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 0,00% | - |
| 23.12.2025 | 1,11 | 1,14 | 1,11 | 1,12 | -0,88% | - |
| 22.12.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 0,00% | 3.000,00 |
| 19.12.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 0,00% | - |
| 18.12.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 17.12.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
| 16.12.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 15.12.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 0,00% | - |
| 12.12.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 1,79% | - |
| 11.12.2025 | 1,10 | 1,15 | 1,10 | 1,12 | 0,00% | - |
| 10.12.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 0,00% | - |
| 09.12.2025 | 1,10 | 1,15 | 1,10 | 1,12 | 0,00% | - |
| 08.12.2025 | 1,14 | 1,16 | 1,12 | 1,12 | -3,45% | - |
| 05.12.2025 | 1,11 | 1,17 | 1,11 | 1,16 | 2,65% | - |