154,100€
-0,10%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 154,55 | 155,80 | 152,60 | 153,95 | -0,19% | - |
| 03.07.2025 | 154,85 | 156,60 | 154,15 | 154,25 | -0,32% | - |
| 02.07.2025 | 151,50 | 156,20 | 150,80 | 154,75 | 2,45% | 120,00 |
| 01.07.2025 | 150,90 | 152,70 | 149,30 | 151,05 | 0,10% | - |
| 30.06.2025 | 147,35 | 152,30 | 147,35 | 150,90 | 2,41% | - |
| 27.06.2025 | 146,50 | 147,60 | 144,65 | 147,35 | 0,65% | - |
| 26.06.2025 | 145,20 | 146,65 | 144,55 | 146,40 | 1,04% | 6,00 |
| 25.06.2025 | 146,25 | 146,70 | 144,65 | 144,90 | -0,45% | 133,00 |
| 24.06.2025 | 149,40 | 149,45 | 142,40 | 145,55 | -2,54% | 34,00 |
| 23.06.2025 | 147,20 | 150,55 | 146,80 | 149,35 | 1,15% | 16,00 |
| 20.06.2025 | 149,20 | 149,30 | 146,50 | 147,65 | -0,14% | - |
| 19.06.2025 | 144,70 | 149,20 | 144,30 | 147,85 | 1,58% | - |
| 18.06.2025 | 145,25 | 146,60 | 143,65 | 145,55 | 0,55% | - |
| 17.06.2025 | 142,15 | 146,35 | 141,95 | 144,75 | 1,40% | - |
| 16.06.2025 | 145,60 | 147,60 | 142,65 | 142,75 | -1,72% | - |
| 13.06.2025 | 144,05 | 148,40 | 142,20 | 145,25 | 0,00% | - |
| 12.06.2025 | 140,50 | 146,25 | 140,50 | 145,25 | 2,80% | - |
| 11.06.2025 | 141,05 | 142,50 | 140,60 | 141,30 | -0,07% | - |
| 10.06.2025 | 142,10 | 142,45 | 141,05 | 141,40 | -0,28% | - |
| 09.06.2025 | 143,30 | 145,10 | 140,25 | 141,80 | 0,00% | - |
| 06.06.2025 | 141,55 | 143,85 | 140,50 | 141,80 | 0,42% | - |
| 05.06.2025 | 137,95 | 141,55 | 137,85 | 141,20 | 2,28% | - |
| 04.06.2025 | 138,25 | 139,90 | 137,25 | 138,05 | 0,07% | - |
| 03.06.2025 | 136,75 | 138,05 | 135,60 | 137,95 | 0,51% | - |
| 02.06.2025 | 135,45 | 137,60 | 135,25 | 137,25 | 1,33% | - |
| 30.05.2025 | 137,25 | 138,25 | 134,60 | 135,45 | -1,17% | - |
| 29.05.2025 | 139,80 | 139,80 | 135,85 | 137,05 | -2,11% | - |
| 28.05.2025 | 152,25 | 155,85 | 135,25 | 140,00 | -8,29% | 150,00 |
| 27.05.2025 | 154,25 | 154,45 | 152,25 | 152,65 | -1,10% | - |
| 26.05.2025 | 154,80 | 155,20 | 152,90 | 154,35 | 0,98% | - |
| 23.05.2025 | 150,50 | 153,45 | 149,40 | 152,85 | 1,46% | - |
| 22.05.2025 | 150,70 | 152,75 | 149,40 | 150,65 | 0,10% | - |
| 21.05.2025 | 153,55 | 153,65 | 150,40 | 150,50 | -2,30% | 90,00 |
| 20.05.2025 | 155,10 | 155,30 | 151,25 | 154,05 | -1,06% | - |
| 19.05.2025 | 156,05 | 156,35 | 154,35 | 155,70 | -0,76% | - |
| 16.05.2025 | 154,00 | 156,95 | 153,90 | 156,90 | 1,82% | - |
| 15.05.2025 | 151,60 | 154,25 | 150,10 | 154,10 | 1,18% | - |
| 14.05.2025 | 153,40 | 153,70 | 151,10 | 152,30 | -0,59% | - |
| 13.05.2025 | 154,15 | 154,65 | 150,40 | 153,20 | -1,13% | 12,00 |
| 12.05.2025 | 156,55 | 157,70 | 152,95 | 154,95 | -0,16% | - |
| 09.05.2025 | 152,90 | 157,55 | 152,55 | 155,20 | 1,84% | 402,00 |
| 08.05.2025 | 152,20 | 153,10 | 149,30 | 152,40 | 0,56% | - |
| 07.05.2025 | 150,10 | 151,85 | 147,60 | 151,55 | 1,47% | 30,00 |
| 06.05.2025 | 145,20 | 150,50 | 145,20 | 149,35 | 2,68% | - |
| 05.05.2025 | 145,90 | 148,75 | 144,75 | 145,45 | -0,68% | - |
| 02.05.2025 | 141,95 | 147,45 | 141,45 | 146,45 | 3,17% | - |
| 30.04.2025 | 139,25 | 142,25 | 139,05 | 141,95 | 0,11% | - |
| 29.04.2025 | 141,05 | 141,85 | 139,85 | 141,80 | 0,46% | - |
| 28.04.2025 | 140,45 | 141,35 | 139,55 | 141,15 | 0,00% | - |
| 25.04.2025 | 141,85 | 144,65 | 139,35 | 141,15 | -0,42% | - |
| 24.04.2025 | 140,05 | 143,10 | 139,85 | 141,75 | 1,18% | - |
| 23.04.2025 | 137,75 | 144,75 | 137,05 | 140,10 | 2,56% | 370,00 |
| 22.04.2025 | 134,75 | 136,75 | 133,70 | 136,60 | 0,96% | - |
| 17.04.2025 | 135,10 | 136,30 | 132,55 | 135,30 | 1,12% | - |
| 16.04.2025 | 130,85 | 135,10 | 129,80 | 133,80 | 0,60% | - |
| 15.04.2025 | 134,60 | 134,95 | 132,85 | 133,00 | -1,55% | - |
| 14.04.2025 | 130,75 | 135,55 | 130,25 | 135,10 | 5,22% | - |
| 11.04.2025 | 133,45 | 134,05 | 126,45 | 128,40 | -2,02% | - |
| 10.04.2025 | 128,00 | 142,20 | 128,00 | 131,05 | -5,62% | - |
| 09.04.2025 | 133,10 | 140,15 | 126,40 | 138,85 | 5,39% | - |
| 08.04.2025 | 133,10 | 136,10 | 129,30 | 131,75 | 1,42% | 100,00 |
| 07.04.2025 | 120,60 | 135,30 | 115,75 | 129,90 | -1,14% | - |
| 04.04.2025 | 140,20 | 141,00 | 128,10 | 131,40 | -6,34% | - |
| 03.04.2025 | 142,70 | 145,80 | 140,10 | 140,30 | -4,10% | - |
| 02.04.2025 | 147,70 | 147,80 | 144,00 | 146,30 | -0,95% | - |
| 01.04.2025 | 144,90 | 148,50 | 144,80 | 147,70 | 2,07% | - |
| 31.03.2025 | 149,00 | 149,20 | 142,60 | 144,70 | -2,95% | - |
| 28.03.2025 | 150,20 | 153,60 | 148,60 | 149,10 | -0,53% | - |
| 27.03.2025 | 150,30 | 152,50 | 147,90 | 149,90 | 0,13% | - |
| 26.03.2025 | 150,60 | 152,40 | 149,20 | 149,70 | -0,66% | - |
| 25.03.2025 | 148,20 | 153,10 | 147,60 | 150,70 | 1,41% | - |
| 24.03.2025 | 149,10 | 155,20 | 147,50 | 148,60 | -0,47% | - |
| 21.03.2025 | 158,90 | 158,90 | 145,60 | 149,30 | -6,10% | - |
| 20.03.2025 | 156,20 | 169,40 | 155,10 | 159,00 | 6,00% | - |
| 19.03.2025 | 139,40 | 150,50 | 132,30 | 150,00 | 7,30% | - |
| 18.03.2025 | 143,50 | 149,00 | 136,60 | 139,80 | -2,44% | - |
| 17.03.2025 | 130,80 | 145,50 | 130,80 | 143,30 | 9,64% | 100,00 |
| 14.03.2025 | 126,90 | 131,70 | 126,30 | 130,70 | 3,57% | - |
| 13.03.2025 | 125,60 | 127,90 | 123,60 | 126,20 | 1,12% | - |
| 12.03.2025 | 123,80 | 126,70 | 123,60 | 124,80 | 1,13% | - |
| 11.03.2025 | 125,10 | 126,20 | 123,20 | 123,40 | -1,67% | - |
| 10.03.2025 | 126,40 | 128,60 | 124,70 | 125,50 | -0,71% | - |
| 07.03.2025 | 119,20 | 126,80 | 118,70 | 126,40 | 6,67% | - |
| 06.03.2025 | 118,30 | 121,10 | 117,20 | 118,50 | 0,00% | - |
| 05.03.2025 | 119,10 | 122,90 | 117,80 | 118,50 | -0,17% | - |
| 04.03.2025 | 116,90 | 119,60 | 112,70 | 118,70 | 1,45% | - |
| 03.03.2025 | 115,30 | 123,40 | 115,30 | 117,00 | 1,74% | - |
| 28.02.2025 | 112,50 | 115,80 | 111,30 | 115,00 | 0,52% | - |
| 27.02.2025 | 117,30 | 117,80 | 113,70 | 114,40 | -2,97% | - |
| 26.02.2025 | 117,90 | 118,60 | 117,30 | 117,90 | -0,25% | - |
| 25.02.2025 | 118,70 | 121,00 | 117,50 | 118,20 | -1,01% | - |
| 24.02.2025 | 120,10 | 121,10 | 118,30 | 119,40 | -0,25% | - |
| 21.02.2025 | 115,60 | 120,90 | 115,50 | 119,70 | 3,37% | - |
| 20.02.2025 | 118,30 | 119,00 | 115,50 | 115,80 | -1,86% | - |
| 19.02.2025 | 120,50 | 120,70 | 117,30 | 118,00 | -2,16% | - |
| 18.02.2025 | 120,80 | 121,10 | 119,40 | 120,60 | -0,17% | - |
| 17.02.2025 | 119,60 | 122,30 | 119,60 | 120,80 | 0,67% | - |
| 14.02.2025 | 119,40 | 121,70 | 119,20 | 120,00 | 0,17% | - |
| 13.02.2025 | 117,90 | 120,80 | 116,40 | 119,80 | 1,78% | - |
| 12.02.2025 | 119,20 | 119,50 | 116,80 | 117,70 | -1,01% | - |