71,475€
5,19%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 68,90 | 71,68 | 68,53 | 71,48 | 5,19% | 1.360,00 |
| 13.08.2026 | 70,10 | 70,63 | 67,95 | 67,95 | -2,37% | 6.520,00 |
| 12.08.2026 | 71,98 | 72,53 | 68,35 | 69,60 | -2,18% | 2.179,00 |
| 11.08.2026 | 69,23 | 71,65 | 69,03 | 71,15 | 2,26% | 18.500,00 |
| 10.08.2026 | 69,10 | 70,33 | 68,33 | 69,58 | 1,46% | 1.363,00 |
| 07.08.2026 | 68,50 | 70,70 | 67,53 | 68,58 | 0,59% | 582,00 |
| 06.08.2026 | 67,10 | 68,58 | 66,80 | 68,18 | 1,22% | - |
| 05.08.2026 | 66,35 | 68,23 | 66,08 | 67,35 | 0,75% | 40,00 |
| 04.08.2026 | 68,13 | 69,18 | 66,23 | 66,85 | -1,07% | 1.190,00 |
| 03.08.2026 | 64,05 | 68,53 | 63,45 | 67,58 | 1,12% | 5.684,00 |
| 31.07.2026 | 67,30 | 68,73 | 66,03 | 66,83 | -1,80% | 5.041,00 |
| 30.07.2026 | 69,80 | 71,03 | 66,95 | 68,05 | -2,23% | 4.318,00 |
| 29.07.2026 | 67,73 | 70,83 | 66,85 | 69,60 | 5,02% | 6.256,00 |
| 28.07.2026 | 64,13 | 66,93 | 63,28 | 66,28 | 3,64% | 8.795,00 |
| 27.07.2026 | 65,33 | 65,33 | 62,50 | 63,95 | -6,51% | 2.995,00 |
| 24.07.2026 | 70,65 | 70,73 | 66,50 | 68,40 | -3,29% | 6.957,00 |
| 23.07.2026 | 71,93 | 72,10 | 65,75 | 70,73 | -0,18% | 6.173,00 |
| 22.07.2026 | 66,28 | 71,30 | 65,85 | 70,85 | 7,47% | 4.530,00 |
| 21.07.2026 | 63,68 | 66,48 | 63,15 | 65,93 | 3,29% | 3.823,00 |
| 20.07.2026 | 67,48 | 67,48 | 60,75 | 63,83 | -1,43% | 4.235,00 |
| 17.07.2026 | 59,28 | 65,60 | 58,98 | 64,75 | 9,75% | 3.970,00 |
| 16.07.2026 | 59,10 | 59,93 | 58,40 | 59,00 | -1,05% | 1.713,00 |
| 15.07.2026 | 58,28 | 60,03 | 57,83 | 59,63 | 1,84% | 6.619,00 |
| 14.07.2026 | 56,48 | 58,70 | 56,43 | 58,55 | 4,09% | 5.241,00 |
| 13.07.2026 | 54,68 | 56,88 | 54,13 | 56,25 | 6,23% | 4.760,00 |
| 10.07.2026 | 52,40 | 53,50 | 51,78 | 52,95 | 1,24% | 3.586,00 |
| 09.07.2026 | 50,58 | 54,28 | 50,43 | 52,30 | 3,56% | 3.270,00 |
| 08.07.2026 | 51,40 | 52,50 | 50,23 | 50,50 | -1,61% | 1.235,00 |
| 07.07.2026 | 48,92 | 51,68 | 48,53 | 51,33 | 5,74% | 208,00 |
| 06.07.2026 | 51,58 | 51,78 | 48,15 | 48,54 | -5,75% | 321,00 |
| 03.07.2026 | 48,34 | 52,35 | 47,38 | 51,50 | 7,45% | 660,00 |
| 02.07.2026 | 45,83 | 48,46 | 45,63 | 47,93 | 4,45% | 5.114,00 |
| 01.07.2026 | 43,74 | 46,84 | 41,70 | 45,89 | 4,30% | 3.667,00 |
| 30.06.2026 | 44,10 | 46,62 | 43,57 | 44,00 | -0,65% | 162,00 |
| 29.06.2026 | 44,63 | 46,43 | 44,11 | 44,29 | -0,76% | 1.572,00 |
| 26.06.2026 | 45,55 | 45,59 | 44,22 | 44,63 | -3,31% | 13.500,00 |
| 25.06.2026 | 45,36 | 46,76 | 45,10 | 46,16 | 0,96% | - |
| 24.06.2026 | 46,10 | 46,42 | 45,33 | 45,72 | -1,64% | 2.299,00 |
| 23.06.2026 | 46,34 | 47,32 | 46,06 | 46,48 | -0,56% | 2.996,00 |
| 22.06.2026 | 44,93 | 47,54 | 44,74 | 46,74 | 2,75% | 912,00 |
| 19.06.2026 | 47,18 | 47,81 | 45,30 | 45,49 | -2,63% | 1.044,00 |
| 18.06.2026 | 46,75 | 47,64 | 45,97 | 46,72 | -1,56% | 2.512,00 |
| 17.06.2026 | 47,63 | 47,84 | 46,84 | 47,46 | -1,10% | 558,00 |
| 16.06.2026 | 49,12 | 49,52 | 47,32 | 47,99 | -3,03% | 11.000,00 |
| 15.06.2026 | 48,62 | 49,55 | 47,60 | 49,49 | -1,76% | 2.411,00 |
| 12.06.2026 | 50,23 | 52,83 | 49,42 | 50,38 | -0,44% | 6.364,00 |
| 11.06.2026 | 52,23 | 53,30 | 49,93 | 50,60 | -2,74% | 34,00 |
| 10.06.2026 | 53,23 | 53,63 | 51,95 | 52,03 | -1,93% | 2.769,00 |
| 09.06.2026 | 53,18 | 54,15 | 52,28 | 53,05 | -1,35% | 1.323,00 |
| 08.06.2026 | 55,58 | 55,78 | 53,28 | 53,78 | 0,23% | - |
| 05.06.2026 | 52,68 | 53,90 | 52,40 | 53,65 | 2,19% | 318,00 |
| 04.06.2026 | 52,55 | 52,80 | 51,98 | 52,50 | -0,90% | 360,00 |
| 03.06.2026 | 53,43 | 53,60 | 52,43 | 52,98 | 1,05% | 504,00 |
| 02.06.2026 | 51,90 | 52,93 | 51,65 | 52,43 | 0,10% | 2.388,00 |
| 01.06.2026 | 52,63 | 53,55 | 51,28 | 52,38 | 1,11% | - |
| 29.05.2026 | 51,80 | 52,45 | 50,88 | 51,80 | -1,38% | - |
| 28.05.2026 | 53,58 | 53,63 | 51,73 | 52,53 | -0,10% | 1.386,00 |
| 27.05.2026 | 52,33 | 53,15 | 52,00 | 52,58 | -0,52% | 2.352,00 |
| 26.05.2026 | 54,98 | 54,98 | 51,78 | 52,85 | -2,72% | - |
| 25.05.2026 | 50,17 | 54,88 | 50,12 | 54,33 | 2,60% | 860,00 |
| 22.05.2026 | 52,83 | 53,50 | 52,18 | 52,95 | 1,00% | - |
| 21.05.2026 | 53,50 | 53,95 | 51,55 | 52,43 | -1,32% | 1.470,00 |
| 20.05.2026 | 54,35 | 54,93 | 52,45 | 53,13 | -2,70% | 700,00 |
| 19.05.2026 | 58,38 | 58,63 | 54,20 | 54,60 | -5,41% | 2.261,00 |
| 18.05.2026 | 59,25 | 60,35 | 57,68 | 57,73 | -1,28% | - |
| 15.05.2026 | 59,23 | 59,48 | 57,65 | 58,48 | 0,21% | - |
| 14.05.2026 | 58,28 | 59,60 | 57,48 | 58,35 | 0,00% | - |
| 13.05.2026 | 58,15 | 60,45 | 58,10 | 58,35 | -1,02% | - |
| 12.05.2026 | 59,85 | 60,55 | 57,68 | 58,95 | -0,84% | - |
| 11.05.2026 | 61,23 | 61,43 | 58,95 | 59,45 | 0,93% | - |
| 08.05.2026 | 58,68 | 60,88 | 57,55 | 58,90 | 0,73% | - |
| 07.05.2026 | 59,85 | 60,90 | 57,48 | 58,48 | -1,93% | - |
| 06.05.2026 | 61,53 | 62,63 | 58,40 | 59,63 | -5,39% | 144,00 |
| 05.05.2026 | 60,63 | 65,53 | 60,53 | 63,03 | 3,45% | - |
| 04.05.2026 | 62,10 | 63,33 | 60,50 | 60,93 | -3,02% | - |
| 30.04.2026 | 61,05 | 64,25 | 60,55 | 62,83 | 4,53% | - |
| 29.04.2026 | 58,80 | 60,58 | 58,20 | 60,10 | 2,17% | 8.210,00 |
| 28.04.2026 | 56,25 | 59,10 | 55,83 | 58,83 | 6,04% | - |
| 27.04.2026 | 55,68 | 56,30 | 54,83 | 55,48 | 0,50% | - |
| 24.04.2026 | 55,25 | 56,45 | 54,30 | 55,20 | -0,45% | - |
| 23.04.2026 | 54,80 | 56,75 | 54,08 | 55,45 | 2,54% | - |
| 22.04.2026 | 54,20 | 56,13 | 53,40 | 54,08 | -2,26% | 11.280,00 |
| 21.04.2026 | 52,33 | 55,55 | 52,28 | 55,33 | 4,93% | 1.400,00 |
| 20.04.2026 | 52,95 | 54,13 | 51,60 | 52,73 | 3,13% | - |
| 17.04.2026 | 54,78 | 55,23 | 50,85 | 51,13 | -6,92% | 2.843,00 |
| 16.04.2026 | 55,40 | 55,73 | 54,65 | 54,93 | -0,27% | - |
| 15.04.2026 | 56,50 | 56,73 | 54,58 | 55,08 | -2,44% | 25.920,00 |
| 14.04.2026 | 59,15 | 59,15 | 55,98 | 56,45 | -6,58% | - |
| 13.04.2026 | 61,48 | 63,75 | 59,15 | 60,43 | 5,45% | 4.450,00 |
| 10.04.2026 | 59,88 | 59,93 | 57,25 | 57,30 | -3,70% | - |
| 09.04.2026 | 59,53 | 60,70 | 59,08 | 59,50 | 0,46% | - |
| 08.04.2026 | 57,25 | 59,55 | 56,28 | 59,23 | -8,67% | 3.540,00 |
| 07.04.2026 | 65,00 | 65,73 | 62,95 | 64,85 | 3,76% | - |
| 02.04.2026 | 65,70 | 65,70 | 62,03 | 62,50 | 1,71% | 988,00 |
| 01.04.2026 | 65,83 | 65,83 | 61,35 | 61,45 | -5,97% | 3.000,00 |
| 31.03.2026 | 67,58 | 67,83 | 64,70 | 65,35 | -2,35% | - |
| 30.03.2026 | 65,00 | 69,55 | 63,70 | 66,93 | 6,15% | - |
| 27.03.2026 | 64,65 | 66,73 | 62,83 | 63,05 | -3,30% | 3.010,00 |
| 26.03.2026 | 65,48 | 67,63 | 62,70 | 65,20 | 0,85% | - |
| 25.03.2026 | 65,53 | 67,28 | 58,78 | 64,65 | -1,37% | 87,00 |