113,800€
-1,22%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |