102,000€
-1,92%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103,80 | 105,20 | 101,40 | 103,50 | -1,80% | - |
| 19.12.2024 | 103,70 | 106,70 | 102,10 | 105,40 | 1,64% | - |
| 18.12.2024 | 101,20 | 105,30 | 101,00 | 103,70 | 1,37% | - |
| 17.12.2024 | 104,00 | 104,10 | 100,50 | 102,30 | -1,16% | 10,00 |
| 16.12.2024 | 105,40 | 105,60 | 102,70 | 103,50 | -2,45% | - |
| 13.12.2024 | 107,70 | 108,30 | 104,80 | 106,10 | -1,58% | - |
| 12.12.2024 | 105,60 | 109,10 | 105,60 | 107,80 | 1,79% | - |
| 11.12.2024 | 103,70 | 106,10 | 103,30 | 105,90 | 3,12% | - |
| 10.12.2024 | 105,00 | 106,30 | 102,60 | 102,70 | -3,93% | - |
| 09.12.2024 | 103,00 | 107,50 | 103,00 | 106,90 | 2,30% | - |
| 06.12.2024 | 103,80 | 106,00 | 103,40 | 104,50 | -0,10% | - |
| 05.12.2024 | 103,50 | 105,10 | 102,90 | 104,60 | 1,65% | - |
| 04.12.2024 | 99,75 | 105,20 | 99,70 | 102,90 | 3,21% | - |
| 03.12.2024 | 97,90 | 100,90 | 97,80 | 99,70 | 1,79% | - |
| 02.12.2024 | 100,20 | 100,20 | 97,70 | 97,95 | -1,76% | - |
| 29.11.2024 | 100,95 | 101,10 | 99,55 | 99,70 | -0,80% | - |
| 28.11.2024 | 100,70 | 101,50 | 99,15 | 100,50 | 0,30% | - |
| 27.11.2024 | 99,30 | 100,80 | 96,70 | 100,20 | 0,75% | - |
| 26.11.2024 | 102,90 | 102,90 | 99,30 | 99,45 | -2,31% | - |
| 25.11.2024 | 106,20 | 106,40 | 101,30 | 101,80 | -3,32% | - |
| 22.11.2024 | 106,90 | 107,70 | 103,70 | 105,30 | -1,59% | - |
| 21.11.2024 | 106,70 | 107,40 | 105,50 | 107,00 | 0,28% | - |
| 20.11.2024 | 108,50 | 108,50 | 105,10 | 106,70 | -0,65% | - |
| 19.11.2024 | 108,40 | 110,70 | 106,30 | 107,40 | -0,65% | - |
| 18.11.2024 | 106,30 | 109,10 | 106,00 | 108,10 | 2,27% | - |
| 15.11.2024 | 103,50 | 108,20 | 102,50 | 105,70 | 1,54% | - |
| 14.11.2024 | 100,60 | 104,80 | 100,60 | 104,10 | 2,97% | 15,00 |
| 13.11.2024 | 98,25 | 101,10 | 98,20 | 101,10 | 2,33% | - |
| 12.11.2024 | 101,20 | 102,90 | 98,10 | 98,80 | -3,14% | - |
| 11.11.2024 | 101,40 | 104,30 | 101,20 | 102,00 | 0,69% | - |
| 08.11.2024 | 103,20 | 103,30 | 100,80 | 101,30 | -2,31% | - |
| 07.11.2024 | 98,95 | 103,80 | 98,30 | 103,70 | 5,55% | - |
| 06.11.2024 | 99,00 | 100,40 | 95,35 | 98,25 | -0,61% | - |
| 05.11.2024 | 100,80 | 101,10 | 98,75 | 98,85 | -1,10% | - |
| 04.11.2024 | 104,00 | 104,10 | 98,10 | 99,95 | -3,71% | - |
| 01.11.2024 | 101,80 | 113,50 | 101,80 | 103,80 | 0,87% | - |
| 31.10.2024 | 103,80 | 104,30 | 102,40 | 102,90 | -2,19% | - |
| 30.10.2024 | 105,30 | 106,60 | 103,90 | 105,20 | -0,28% | - |
| 29.10.2024 | 106,40 | 107,50 | 104,90 | 105,50 | -0,57% | 50,00 |
| 28.10.2024 | 109,00 | 109,20 | 106,10 | 106,10 | -2,75% | - |
| 25.10.2024 | 108,60 | 109,90 | 108,10 | 109,10 | 0,00% | - |
| 24.10.2024 | 109,30 | 112,80 | 109,00 | 109,10 | -0,73% | - |
| 23.10.2024 | 112,20 | 112,70 | 109,70 | 109,90 | -1,96% | - |
| 22.10.2024 | 111,80 | 114,20 | 110,50 | 112,10 | -0,36% | - |
| 21.10.2024 | 116,00 | 116,30 | 112,00 | 112,50 | -2,68% | - |
| 18.10.2024 | 116,70 | 117,10 | 115,30 | 115,60 | -1,28% | - |
| 17.10.2024 | 120,50 | 121,10 | 116,60 | 117,10 | -1,43% | - |
| 16.10.2024 | 118,60 | 122,90 | 117,30 | 118,80 | -1,41% | - |
| 15.10.2024 | 125,00 | 125,30 | 118,70 | 120,50 | -3,37% | - |
| 14.10.2024 | 132,30 | 132,40 | 124,60 | 124,70 | -5,67% | - |
| 11.10.2024 | 131,70 | 132,80 | 131,00 | 132,20 | 0,15% | - |
| 10.10.2024 | 130,70 | 133,00 | 130,60 | 132,00 | 1,07% | - |
| 09.10.2024 | 132,40 | 133,10 | 129,80 | 130,60 | -1,36% | - |
| 08.10.2024 | 138,00 | 138,30 | 132,20 | 132,40 | -3,71% | - |
| 07.10.2024 | 138,60 | 140,70 | 132,30 | 137,50 | -1,15% | - |
| 04.10.2024 | 127,90 | 139,50 | 127,90 | 139,10 | 9,01% | - |
| 03.10.2024 | 130,50 | 131,10 | 124,90 | 127,60 | -1,85% | - |
| 02.10.2024 | 121,40 | 134,70 | 120,90 | 130,00 | 6,91% | - |
| 01.10.2024 | 117,00 | 122,50 | 116,70 | 121,60 | 4,11% | - |
| 30.09.2024 | 117,90 | 119,80 | 116,50 | 116,80 | -0,68% | - |
| 27.09.2024 | 118,20 | 121,40 | 117,10 | 117,60 | -0,51% | 32,00 |
| 26.09.2024 | 114,80 | 118,20 | 114,80 | 118,20 | 1,72% | - |
| 25.09.2024 | 117,40 | 119,10 | 115,70 | 116,20 | -1,86% | - |
| 24.09.2024 | 119,50 | 120,40 | 118,40 | 118,40 | -0,67% | - |
| 23.09.2024 | 120,20 | 121,80 | 115,40 | 119,20 | -2,13% | - |
| 20.09.2024 | 121,90 | 122,70 | 120,10 | 121,80 | 0,41% | - |
| 19.09.2024 | 121,70 | 124,80 | 121,10 | 121,30 | -0,66% | - |
| 18.09.2024 | 119,20 | 122,60 | 118,40 | 122,10 | 2,09% | - |
| 17.09.2024 | 117,40 | 120,60 | 117,40 | 119,60 | 0,84% | - |
| 16.09.2024 | 123,90 | 124,50 | 118,30 | 118,60 | -4,20% | - |
| 13.09.2024 | 123,20 | 125,50 | 123,00 | 123,80 | 0,73% | - |
| 12.09.2024 | 124,50 | 129,00 | 120,60 | 122,90 | -1,05% | - |
| 11.09.2024 | 125,50 | 128,10 | 122,90 | 124,20 | -1,27% | - |
| 10.09.2024 | 127,60 | 128,10 | 124,30 | 125,80 | -1,80% | - |
| 09.09.2024 | 124,50 | 130,00 | 124,40 | 128,10 | 2,81% | - |
| 06.09.2024 | 128,10 | 128,10 | 123,70 | 124,60 | -2,96% | - |
| 05.09.2024 | 128,10 | 129,90 | 126,20 | 128,40 | 0,31% | - |
| 04.09.2024 | 124,40 | 129,20 | 122,10 | 128,00 | 1,35% | - |
| 03.09.2024 | 130,20 | 132,10 | 125,60 | 126,30 | -3,44% | - |
| 02.09.2024 | 133,60 | 134,40 | 129,80 | 130,80 | -2,24% | - |
| 30.08.2024 | 133,90 | 137,70 | 133,10 | 133,80 | 6,53% | - |
| 29.08.2024 | 125,60 | 134,80 | 125,60 | 125,60 | -1,49% | - |
| 28.08.2024 | 128,60 | 130,00 | 127,10 | 127,50 | -0,86% | - |
| 27.08.2024 | 129,90 | 131,30 | 128,30 | 128,60 | -0,92% | 1,00 |
| 26.08.2024 | 129,70 | 132,90 | 124,20 | 129,80 | -0,31% | 360,00 |
| 23.08.2024 | 129,80 | 130,30 | 127,40 | 130,20 | 0,31% | - |
| 22.08.2024 | 132,80 | 133,40 | 129,60 | 129,80 | -2,92% | - |
| 21.08.2024 | 130,10 | 135,60 | 129,50 | 133,70 | 2,61% | - |
| 20.08.2024 | 134,50 | 134,60 | 129,30 | 130,30 | -3,19% | - |
| 19.08.2024 | 135,40 | 135,90 | 133,30 | 134,60 | -0,66% | - |
| 16.08.2024 | 131,40 | 136,30 | 131,40 | 135,50 | 2,03% | - |
| 15.08.2024 | 128,80 | 133,80 | 128,50 | 132,80 | 2,63% | - |
| 14.08.2024 | 128,60 | 130,90 | 128,30 | 129,40 | 0,15% | - |
| 13.08.2024 | 136,20 | 136,90 | 128,40 | 129,20 | -5,00% | - |
| 12.08.2024 | 133,10 | 137,70 | 133,10 | 136,00 | 1,87% | - |
| 09.08.2024 | 131,30 | 137,80 | 131,30 | 133,50 | 1,68% | - |
| 08.08.2024 | 132,30 | 133,00 | 129,40 | 131,30 | -0,83% | - |
| 07.08.2024 | 128,80 | 135,60 | 128,50 | 132,40 | 2,00% | - |
| 06.08.2024 | 125,70 | 131,50 | 125,30 | 129,80 | 2,29% | - |
| 05.08.2024 | 132,90 | 132,90 | 115,50 | 126,90 | -4,15% | - |