139,600€
-0,50%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 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% | - |
| 11.02.2025 | 119,70 | 120,70 | 118,20 | 118,90 | -0,92% | - |
| 10.02.2025 | 119,10 | 120,80 | 116,20 | 120,00 | 1,01% | - |
| 07.02.2025 | 116,50 | 120,10 | 115,50 | 118,80 | 2,24% | 34,00 |
| 06.02.2025 | 114,60 | 117,00 | 114,10 | 116,20 | 0,96% | 35,00 |
| 05.02.2025 | 117,30 | 117,40 | 113,50 | 115,10 | -1,54% | - |
| 04.02.2025 | 110,60 | 117,40 | 110,10 | 116,90 | 6,08% | - |
| 03.02.2025 | 112,00 | 112,00 | 108,40 | 110,20 | -1,34% | - |
| 31.01.2025 | 111,80 | 113,20 | 111,10 | 111,70 | -0,18% | - |
| 30.01.2025 | 111,20 | 113,70 | 111,20 | 111,90 | 0,18% | - |
| 29.01.2025 | 107,80 | 112,30 | 107,80 | 111,70 | 2,38% | - |
| 28.01.2025 | 111,50 | 111,50 | 108,70 | 109,10 | -1,53% | - |
| 27.01.2025 | 111,70 | 112,20 | 110,40 | 110,80 | -0,54% | - |
| 24.01.2025 | 109,40 | 112,90 | 109,40 | 111,40 | 0,91% | - |
| 23.01.2025 | 110,80 | 112,60 | 109,60 | 110,40 | -1,87% | - |
| 22.01.2025 | 115,60 | 116,30 | 111,80 | 112,50 | -3,18% | - |
| 21.01.2025 | 117,90 | 118,10 | 115,30 | 116,20 | -1,02% | - |
| 20.01.2025 | 117,60 | 120,30 | 117,20 | 117,40 | -0,17% | - |
| 17.01.2025 | 118,10 | 119,60 | 117,20 | 117,60 | -1,09% | - |
| 16.01.2025 | 117,60 | 122,10 | 117,00 | 118,90 | 0,76% | - |
| 15.01.2025 | 114,40 | 118,00 | 114,10 | 118,00 | 3,06% | - |
| 14.01.2025 | 115,50 | 117,80 | 113,90 | 114,50 | -1,46% | - |
| 13.01.2025 | 116,40 | 120,80 | 113,50 | 116,20 | 0,00% | - |
| 10.01.2025 | 115,00 | 119,30 | 115,00 | 116,20 | 0,26% | - |
| 09.01.2025 | 117,20 | 117,20 | 114,90 | 115,90 | -0,60% | - |
| 08.01.2025 | 118,10 | 118,10 | 114,50 | 116,60 | -1,44% | - |
| 07.01.2025 | 120,60 | 120,70 | 116,90 | 118,30 | -1,99% | - |
| 06.01.2025 | 120,30 | 125,10 | 118,70 | 120,70 | 0,42% | - |
| 03.01.2025 | 116,30 | 122,30 | 115,00 | 120,20 | 3,35% | - |
| 02.01.2025 | 108,50 | 117,20 | 108,50 | 116,30 | 10,76% | - |
| 30.12.2024 | 104,00 | 105,50 | 103,40 | 105,00 | 0,48% | - |
| 27.12.2024 | 103,30 | 106,10 | 103,30 | 104,50 | 0,38% | - |
| 23.12.2024 | 103,60 | 104,10 | 101,50 | 104,10 | 0,58% | - |
| 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% | - |