98,200€
-2,77%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 134,90 | 136,50 | 130,80 | 132,40 | -1,63% | - |
| 01.08.2024 | 145,40 | 145,70 | 128,80 | 134,60 | -7,81% | - |
| 31.07.2024 | 144,20 | 146,30 | 141,40 | 146,00 | 0,55% | - |
| 30.07.2024 | 147,20 | 151,80 | 143,80 | 145,20 | -2,35% | - |
| 29.07.2024 | 150,00 | 153,70 | 147,90 | 148,70 | -0,80% | - |
| 26.07.2024 | 144,50 | 152,30 | 144,50 | 149,90 | 3,31% | - |
| 25.07.2024 | 143,60 | 147,30 | 139,80 | 145,10 | 0,76% | - |
| 24.07.2024 | 165,30 | 165,30 | 141,30 | 144,00 | -13,10% | - |
| 23.07.2024 | 171,10 | 171,30 | 164,10 | 165,70 | -2,59% | - |
| 22.07.2024 | 172,70 | 174,70 | 166,90 | 170,10 | -1,62% | - |
| 19.07.2024 | 178,90 | 178,90 | 169,00 | 172,90 | -2,26% | - |
| 18.07.2024 | 178,80 | 181,80 | 171,90 | 176,90 | -0,90% | 88,00 |
| 17.07.2024 | 164,70 | 178,70 | 164,20 | 178,50 | 7,79% | 7.920,00 |
| 16.07.2024 | 155,40 | 167,20 | 155,10 | 165,60 | 6,43% | - |
| 15.07.2024 | 152,90 | 157,70 | 152,70 | 155,60 | 1,90% | - |
| 12.07.2024 | 146,70 | 154,80 | 145,30 | 152,70 | 4,16% | - |
| 11.07.2024 | 141,60 | 147,70 | 138,40 | 146,60 | 3,46% | - |
| 10.07.2024 | 139,40 | 143,30 | 134,20 | 141,70 | 2,02% | - |
| 09.07.2024 | 155,70 | 155,70 | 138,70 | 138,90 | -10,62% | - |
| 08.07.2024 | 160,20 | 162,90 | 155,20 | 155,40 | -10,59% | - |
| 05.07.2024 | 174,70 | 177,50 | 172,70 | 173,80 | -0,80% | - |
| 04.07.2024 | 181,50 | 182,90 | 173,40 | 175,20 | -4,37% | 50,00 |
| 03.07.2024 | 184,70 | 186,30 | 178,90 | 183,20 | -0,43% | - |
| 02.07.2024 | 180,20 | 186,60 | 177,80 | 184,00 | 1,60% | - |
| 01.07.2024 | 168,10 | 182,10 | 167,90 | 181,10 | 8,83% | - |
| 28.06.2024 | 165,50 | 167,30 | 162,30 | 166,40 | 0,97% | - |
| 27.06.2024 | 163,40 | 169,50 | 163,40 | 164,80 | 0,98% | - |
| 26.06.2024 | 155,50 | 164,90 | 155,30 | 163,20 | 5,49% | - |
| 25.06.2024 | 154,60 | 157,80 | 153,50 | 154,70 | -0,06% | - |
| 24.06.2024 | 150,10 | 156,00 | 145,70 | 154,80 | 3,48% | - |
| 21.06.2024 | 162,40 | 162,70 | 149,40 | 149,60 | -7,77% | - |
| 20.06.2024 | 158,90 | 162,90 | 151,20 | 162,20 | 2,40% | - |
| 19.06.2024 | 169,20 | 170,80 | 158,00 | 158,40 | -6,88% | - |