74,750€
-2,92%
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 | 74,25 | 74,75 | -2,92% | - |
| 11.11.2026 | 78,25 | 80,25 | 76,75 | 77,00 | -0,96% | - |
| 10.11.2026 | 80,50 | 80,75 | 76,50 | 77,75 | -3,12% | 4.542,00 |
| 09.11.2026 | 74,50 | 80,75 | 74,50 | 80,25 | 7,36% | - |
| 06.11.2026 | 70,00 | 75,25 | 70,00 | 74,75 | 6,03% | - |
| 05.11.2026 | 70,00 | 72,75 | 67,75 | 70,50 | 1,08% | - |
| 04.11.2026 | 67,50 | 71,25 | 62,75 | 69,75 | 2,20% | - |
| 03.11.2026 | 67,50 | 70,25 | 67,25 | 68,25 | -0,73% | - |
| 02.11.2026 | 62,50 | 68,75 | 62,25 | 68,75 | 9,56% | - |
| 30.10.2026 | 66,75 | 66,75 | 62,25 | 62,75 | -5,28% | - |
| 29.10.2026 | 64,25 | 66,50 | 62,75 | 66,25 | 3,92% | - |
| 28.10.2026 | 62,00 | 63,75 | 61,75 | 63,75 | 3,24% | - |
| 27.10.2026 | 60,50 | 63,00 | 59,75 | 61,75 | 2,49% | - |
| 26.10.2026 | 59,75 | 60,75 | 59,50 | 60,25 | 0,84% | - |
| 23.10.2026 | 59,50 | 60,25 | 57,75 | 59,75 | 0,00% | - |
| 22.10.2026 | 58,50 | 59,75 | 57,00 | 59,75 | 0,84% | - |
| 21.10.2026 | 58,00 | 60,25 | 58,00 | 59,25 | 1,72% | - |
| 20.10.2026 | 57,50 | 58,75 | 56,75 | 58,25 | 1,75% | - |
| 19.10.2026 | 58,50 | 58,75 | 56,75 | 57,25 | -0,87% | - |
| 16.10.2026 | 58,50 | 58,75 | 57,25 | 57,75 | -1,70% | - |
| 15.10.2026 | 57,50 | 59,25 | 56,75 | 58,75 | 1,73% | - |
| 14.10.2026 | 59,75 | 60,25 | 57,25 | 57,75 | -3,35% | - |
| 13.10.2026 | 59,50 | 59,75 | 58,75 | 59,75 | 0,00% | - |
| 12.10.2026 | 60,00 | 60,25 | 58,25 | 59,75 | 0,00% | - |
| 09.10.2026 | 57,75 | 60,25 | 57,25 | 59,75 | 3,46% | - |
| 08.10.2026 | 59,75 | 60,00 | 56,00 | 57,75 | -4,15% | 2.200,00 |
| 07.10.2026 | 64,00 | 64,25 | 58,75 | 60,25 | -6,23% | - |
| 06.10.2026 | 63,75 | 64,75 | 63,50 | 64,25 | 0,78% | - |
| 05.10.2026 | 62,50 | 65,25 | 61,50 | 63,75 | 2,41% | - |
| 02.10.2026 | 59,75 | 62,25 | 59,50 | 62,25 | 3,32% | - |
| 01.10.2026 | 58,50 | 61,25 | 57,75 | 60,25 | 3,43% | - |
| 30.09.2026 | 59,75 | 60,00 | 57,75 | 58,25 | -2,51% | - |
| 29.09.2026 | 59,00 | 60,75 | 59,00 | 59,75 | 0,84% | - |
| 28.09.2026 | 63,00 | 63,50 | 58,25 | 59,25 | -6,32% | - |
| 25.09.2026 | 59,75 | 63,25 | 59,75 | 63,25 | 5,86% | - |
| 24.09.2026 | 59,00 | 60,25 | 58,25 | 59,75 | 0,84% | - |
| 23.09.2026 | 60,00 | 61,25 | 58,75 | 59,25 | -0,84% | - |
| 22.09.2026 | 58,50 | 60,75 | 58,25 | 59,75 | 2,58% | - |
| 21.09.2026 | 56,75 | 59,25 | 56,75 | 58,25 | 2,64% | - |
| 18.09.2026 | 58,25 | 58,50 | 56,75 | 56,75 | -2,58% | - |
| 17.09.2026 | 58,50 | 61,50 | 57,75 | 58,25 | 0,87% | - |
| 16.09.2026 | 58,25 | 59,75 | 57,75 | 57,75 | -0,86% | - |
| 15.09.2026 | 58,25 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 14.09.2026 | 61,00 | 61,25 | 58,25 | 58,25 | -4,12% | - |
| 11.09.2026 | 60,00 | 61,50 | 60,00 | 60,75 | 1,67% | - |
| 10.09.2026 | 63,00 | 63,00 | 58,75 | 59,75 | -4,78% | - |
| 09.09.2026 | 64,25 | 64,25 | 62,75 | 62,75 | -2,33% | - |
| 08.09.2026 | 63,75 | 65,50 | 63,25 | 64,25 | 0,39% | - |
| 07.09.2026 | 64,50 | 64,50 | 64,00 | 64,00 | -1,16% | - |
| 04.09.2026 | 64,25 | 65,50 | 63,75 | 64,75 | 0,78% | - |
| 03.09.2026 | 64,00 | 65,00 | 63,00 | 64,25 | 0,78% | - |
| 02.09.2026 | 64,00 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 01.09.2026 | 65,00 | 65,25 | 63,50 | 63,75 | -2,30% | - |
| 31.08.2026 | 66,00 | 66,50 | 64,25 | 65,25 | -0,76% | - |
| 28.08.2026 | 68,00 | 68,00 | 65,75 | 65,75 | -2,95% | - |
| 27.08.2026 | 70,50 | 71,00 | 67,75 | 67,75 | -4,24% | - |
| 26.08.2026 | 69,00 | 71,25 | 68,75 | 70,75 | 2,91% | - |
| 25.08.2026 | 67,50 | 69,50 | 67,50 | 68,75 | 1,48% | - |
| 24.08.2026 | 69,50 | 71,25 | 67,25 | 67,75 | -2,87% | - |
| 21.08.2026 | 67,00 | 69,75 | 66,75 | 69,75 | 3,72% | - |
| 20.08.2026 | 67,50 | 67,75 | 66,25 | 67,25 | -0,74% | - |
| 19.08.2026 | 68,00 | 69,00 | 66,75 | 67,75 | -1,45% | - |
| 18.08.2026 | 71,00 | 71,25 | 68,75 | 68,75 | -3,51% | - |
| 17.08.2026 | 73,00 | 73,25 | 71,00 | 71,25 | -3,39% | - |
| 14.08.2026 | 73,75 | 74,75 | 72,75 | 73,75 | 0,00% | - |
| 13.08.2026 | 74,75 | 76,25 | 72,75 | 73,75 | -1,34% | - |
| 12.08.2026 | 76,25 | 77,50 | 73,75 | 74,75 | -1,97% | - |
| 11.08.2026 | 74,25 | 76,75 | 74,00 | 76,25 | 2,69% | - |
| 10.08.2026 | 79,50 | 79,50 | 74,25 | 74,25 | -6,31% | - |
| 07.08.2026 | 81,75 | 83,25 | 79,25 | 79,25 | -4,23% | - |
| 06.08.2026 | 80,25 | 86,25 | 77,25 | 82,75 | 3,12% | - |
| 05.08.2026 | 82,50 | 82,75 | 79,75 | 80,25 | -2,43% | - |
| 04.08.2026 | 79,25 | 82,25 | 79,00 | 82,25 | 4,44% | - |
| 03.08.2026 | 75,50 | 79,25 | 75,50 | 78,75 | 5,00% | - |
| 31.07.2026 | 74,75 | 76,50 | 74,00 | 75,00 | 2,39% | - |
| 30.07.2026 | 75,50 | 77,00 | 72,75 | 73,25 | -2,66% | - |
| 29.07.2026 | 78,25 | 78,50 | 74,25 | 75,25 | -3,53% | - |
| 28.07.2026 | 77,75 | 79,75 | 76,50 | 78,00 | 0,32% | - |
| 27.07.2026 | 74,50 | 77,75 | 74,50 | 77,75 | 4,71% | 80,00 |
| 24.07.2026 | 73,50 | 76,25 | 73,50 | 74,25 | 0,68% | 55,00 |
| 23.07.2026 | 73,00 | 74,25 | 72,25 | 73,75 | 0,34% | - |
| 22.07.2026 | 75,50 | 76,50 | 73,25 | 73,50 | -2,33% | - |
| 21.07.2026 | 73,00 | 75,75 | 72,75 | 75,25 | 3,08% | - |
| 20.07.2026 | 78,50 | 79,25 | 72,75 | 73,00 | -7,30% | - |
| 17.07.2026 | 79,75 | 80,25 | 77,75 | 78,75 | 0,00% | - |
| 16.07.2026 | 76,00 | 80,50 | 75,25 | 78,75 | 3,96% | - |
| 15.07.2026 | 76,25 | 77,25 | 75,00 | 75,75 | 0,00% | - |
| 14.07.2026 | 76,00 | 77,25 | 75,25 | 75,75 | -0,66% | - |
| 13.07.2026 | 78,00 | 79,25 | 75,75 | 76,25 | -2,56% | - |
| 10.07.2026 | 76,50 | 78,75 | 76,00 | 78,25 | 2,62% | - |
| 09.07.2026 | 76,00 | 78,25 | 75,50 | 76,25 | 0,00% | - |
| 08.07.2026 | 82,25 | 82,50 | 75,75 | 76,25 | -7,58% | - |
| 07.07.2026 | 84,75 | 85,50 | 80,25 | 82,50 | -2,65% | - |
| 06.07.2026 | 81,25 | 85,75 | 81,25 | 84,75 | 4,63% | - |
| 03.07.2026 | 81,25 | 81,50 | 80,75 | 81,00 | -0,61% | - |
| 02.07.2026 | 82,25 | 83,75 | 80,00 | 81,50 | -0,91% | - |
| 01.07.2026 | 86,25 | 87,25 | 82,25 | 82,25 | -4,64% | - |
| 30.06.2026 | 86,25 | 87,50 | 85,50 | 86,25 | 1,17% | - |
| 29.06.2026 | 88,75 | 89,25 | 84,75 | 85,25 | -3,40% | - |
| 26.06.2026 | 86,75 | 88,25 | 85,50 | 88,25 | 2,32% | - |