75,000€
-3,23%
Echtzeit-Aktienkurs ESAB Corp
Bid:
Ask:
Aktienkurse zur ESAB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,50 | 78,00 | 74,00 | 75,00 | -3,23% | 180,00 |
| 11.11.2026 | 78,50 | 80,50 | 77,00 | 77,50 | -0,64% | 415,00 |
| 10.11.2026 | 80,25 | 81,00 | 76,50 | 78,00 | -3,11% | 2.660,00 |
| 09.11.2026 | 74,00 | 80,75 | 74,00 | 80,50 | 8,05% | 1.620,00 |
| 06.11.2026 | 70,50 | 75,50 | 70,00 | 74,50 | 4,93% | 360,00 |
| 05.11.2026 | 70,00 | 73,25 | 67,50 | 71,00 | 1,43% | - |
| 04.11.2026 | 68,00 | 71,50 | 63,00 | 70,00 | 2,19% | 45,00 |
| 03.11.2026 | 68,50 | 70,00 | 67,50 | 68,50 | 0,00% | 382,00 |
| 02.11.2026 | 62,50 | 68,75 | 62,00 | 68,50 | 9,60% | - |
| 30.10.2026 | 66,50 | 66,50 | 61,50 | 62,50 | -6,02% | - |
| 29.10.2026 | 63,75 | 66,50 | 63,50 | 66,50 | 3,91% | - |
| 28.10.2026 | 62,00 | 64,00 | 61,50 | 64,00 | 2,40% | - |
| 27.10.2026 | 60,00 | 63,00 | 59,50 | 62,50 | 3,31% | - |
| 26.10.2026 | 60,00 | 61,00 | 59,50 | 60,50 | 0,83% | - |
| 23.10.2026 | 59,50 | 60,50 | 57,75 | 60,00 | 0,00% | - |
| 22.10.2026 | 59,50 | 60,50 | 57,00 | 60,00 | 0,84% | - |
| 21.10.2026 | 58,00 | 60,50 | 58,00 | 59,50 | 1,71% | - |
| 20.10.2026 | 57,50 | 59,00 | 56,75 | 58,50 | 0,86% | - |
| 19.10.2026 | 57,50 | 59,00 | 57,00 | 58,00 | 0,00% | - |
| 16.10.2026 | 58,50 | 59,00 | 57,00 | 58,00 | -1,69% | 322,00 |
| 15.10.2026 | 58,50 | 59,00 | 58,50 | 59,00 | 2,61% | - |
| 14.10.2026 | 59,50 | 60,50 | 57,50 | 57,50 | -4,17% | 71,00 |
| 13.10.2026 | 59,25 | 60,00 | 58,50 | 60,00 | 0,84% | 27,00 |
| 12.10.2026 | 59,75 | 60,25 | 58,25 | 59,50 | 0,00% | 385,00 |
| 09.10.2026 | 58,00 | 60,00 | 57,25 | 59,50 | 3,48% | 141,00 |
| 08.10.2026 | 59,75 | 60,25 | 56,00 | 57,50 | -4,17% | 1.487,00 |
| 07.10.2026 | 64,50 | 65,00 | 58,50 | 60,00 | -6,25% | 152,00 |
| 06.10.2026 | 63,50 | 65,00 | 63,25 | 64,00 | 0,00% | - |
| 05.10.2026 | 62,00 | 65,50 | 61,50 | 64,00 | 3,23% | - |
| 02.10.2026 | 60,00 | 62,50 | 59,25 | 62,00 | 4,20% | 251,00 |
| 01.10.2026 | 58,25 | 61,25 | 57,50 | 59,50 | 1,71% | 224,00 |
| 30.09.2026 | 60,00 | 60,00 | 57,50 | 58,50 | -1,68% | - |
| 29.09.2026 | 59,50 | 61,00 | 58,75 | 59,50 | 0,00% | 142,00 |
| 28.09.2026 | 63,00 | 63,50 | 58,50 | 59,50 | -6,30% | - |
| 25.09.2026 | 59,50 | 63,50 | 59,25 | 63,50 | 6,72% | - |
| 24.09.2026 | 59,00 | 60,00 | 58,00 | 59,50 | 1,28% | - |
| 23.09.2026 | 59,50 | 61,50 | 58,75 | 58,75 | -1,26% | - |
| 22.09.2026 | 58,50 | 61,25 | 58,00 | 59,50 | 1,71% | - |
| 21.09.2026 | 56,75 | 59,00 | 56,25 | 58,50 | 3,54% | 888,00 |
| 18.09.2026 | 58,25 | 58,75 | 56,50 | 56,50 | -2,59% | - |
| 17.09.2026 | 58,25 | 60,25 | 57,50 | 58,00 | 0,43% | - |
| 16.09.2026 | 58,50 | 60,00 | 57,75 | 57,75 | -0,43% | 72,00 |
| 15.09.2026 | 58,25 | 59,50 | 57,75 | 58,00 | 0,00% | 273,00 |
| 14.09.2026 | 61,00 | 61,00 | 58,00 | 58,00 | -4,53% | 273,00 |
| 11.09.2026 | 59,50 | 61,50 | 59,50 | 60,75 | 2,10% | 255,00 |
| 10.09.2026 | 62,50 | 63,25 | 58,75 | 59,50 | -4,80% | - |
| 09.09.2026 | 64,00 | 64,50 | 62,50 | 62,50 | -3,10% | - |
| 08.09.2026 | 64,00 | 65,25 | 63,25 | 64,50 | 0,78% | - |
| 07.09.2026 | 64,50 | 64,50 | 64,00 | 64,00 | -0,78% | - |
| 04.09.2026 | 64,00 | 65,50 | 63,50 | 64,50 | 0,00% | - |
| 03.09.2026 | 63,75 | 65,25 | 62,75 | 64,50 | 1,57% | - |
| 02.09.2026 | 64,00 | 65,00 | 63,00 | 63,50 | -1,17% | - |
| 01.09.2026 | 65,00 | 65,50 | 63,50 | 64,25 | -0,39% | - |
| 31.08.2026 | 66,00 | 66,50 | 64,25 | 64,50 | -1,53% | - |
| 28.08.2026 | 68,00 | 68,50 | 65,50 | 65,50 | -3,68% | - |
| 27.08.2026 | 70,50 | 71,00 | 67,50 | 68,00 | -3,89% | - |
| 26.08.2026 | 68,50 | 71,50 | 68,00 | 70,75 | 3,28% | - |
| 25.08.2026 | 68,00 | 69,75 | 67,50 | 68,50 | 1,48% | - |
| 24.08.2026 | 69,50 | 71,00 | 67,50 | 67,50 | -3,57% | - |
| 21.08.2026 | 67,50 | 70,00 | 66,50 | 70,00 | 3,70% | - |
| 20.08.2026 | 66,75 | 68,00 | 66,25 | 67,50 | 0,00% | - |
| 19.08.2026 | 68,50 | 69,25 | 66,50 | 67,50 | -18,84% | 188,00 |
| 05.05.2026 | 81,50 | 83,53 | 81,07 | 83,17 | 2,35% | - |
| 04.05.2026 | 83,60 | 83,75 | 81,16 | 81,26 | -2,98% | - |
| 30.04.2026 | 82,01 | 83,87 | 81,26 | 83,76 | 1,83% | 300,00 |
| 29.04.2026 | 84,53 | 85,57 | 81,57 | 82,25 | -3,52% | 15,00 |
| 28.04.2026 | 88,25 | 88,87 | 84,35 | 85,26 | -3,40% | - |
| 27.04.2026 | 86,34 | 88,41 | 86,10 | 88,26 | 2,14% | - |
| 24.04.2026 | 88,48 | 88,49 | 85,97 | 86,41 | -1,82% | - |
| 23.04.2026 | 88,19 | 90,84 | 87,14 | 88,01 | -0,85% | - |
| 22.04.2026 | 90,52 | 91,51 | 88,53 | 88,76 | -1,66% | 124,00 |
| 21.04.2026 | 91,72 | 92,91 | 89,63 | 90,25 | -1,10% | 15,00 |
| 20.04.2026 | 92,97 | 93,21 | 89,74 | 91,26 | -2,14% | 120,00 |
| 17.04.2026 | 84,16 | 93,55 | 83,65 | 93,26 | 11,36% | 200,00 |
| 16.04.2026 | 86,26 | 86,88 | 83,13 | 83,75 | -2,34% | 6,00 |
| 15.04.2026 | 88,23 | 88,51 | 85,04 | 85,76 | -2,82% | 220,00 |
| 14.04.2026 | 87,25 | 88,71 | 85,75 | 88,25 | 1,13% | 21,00 |
| 13.04.2026 | 86,05 | 87,26 | 85,56 | 87,26 | 0,58% | - |
| 10.04.2026 | 87,37 | 87,83 | 85,22 | 86,76 | -0,57% | - |
| 09.04.2026 | 88,22 | 88,50 | 86,75 | 87,26 | -1,13% | - |
| 08.04.2026 | 82,85 | 88,89 | 82,01 | 88,25 | 7,95% | 146,00 |
| 07.04.2026 | 83,35 | 83,51 | 80,30 | 81,75 | -4,11% | 66,00 |
| 02.04.2026 | 86,53 | 87,61 | 83,68 | 85,26 | -2,29% | 120,00 |
| 01.04.2026 | 83,79 | 87,80 | 83,19 | 87,26 | 4,19% | 108,00 |
| 31.03.2026 | 80,37 | 84,30 | 79,31 | 83,75 | 5,01% | - |
| 30.03.2026 | 79,75 | 81,52 | 78,27 | 79,75 | 0,31% | 14,00 |
| 27.03.2026 | 80,60 | 80,60 | 77,76 | 79,50 | -0,93% | 408,00 |
| 26.03.2026 | 84,05 | 84,61 | 80,03 | 80,25 | -4,83% | - |
| 25.03.2026 | 82,67 | 84,69 | 81,76 | 84,33 | 2,14% | 630,00 |
| 24.03.2026 | 82,99 | 82,99 | 80,28 | 82,56 | 0,12% | - |
| 23.03.2026 | 81,03 | 85,10 | 80,57 | 82,46 | 1,00% | 71,00 |
| 20.03.2026 | 84,86 | 85,62 | 81,41 | 81,64 | -3,97% | - |
| 19.03.2026 | 85,01 | 85,32 | 81,82 | 85,02 | 0,47% | 239,00 |
| 18.03.2026 | 86,51 | 87,40 | 84,52 | 84,62 | -1,90% | 190,00 |
| 17.03.2026 | 85,57 | 87,52 | 83,75 | 86,26 | 0,88% | 73,00 |
| 16.03.2026 | 86,51 | 86,99 | 85,20 | 85,51 | -0,16% | 321,00 |
| 13.03.2026 | 90,25 | 90,76 | 85,41 | 85,65 | -4,92% | 30,00 |
| 12.03.2026 | 93,49 | 94,16 | 88,66 | 90,08 | -3,47% | 463,00 |
| 11.03.2026 | 93,01 | 93,49 | 91,24 | 93,32 | 0,45% | 361,00 |
| 10.03.2026 | 92,50 | 94,24 | 91,20 | 92,90 | 1,02% | 108,00 |