24,500€
-1,53%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,05 | 25,22 | 24,36 | 24,55 | -1,35% | - |
| 24.04.2025 | 25,88 | 25,88 | 24,80 | 24,88 | -4,64% | 1.059,00 |
| 23.04.2025 | 26,22 | 26,29 | 26,01 | 26,09 | -1,62% | 548,00 |
| 22.04.2025 | 25,95 | 26,52 | 25,93 | 26,52 | 1,69% | 541,00 |
| 17.04.2025 | 25,64 | 26,09 | 25,64 | 26,08 | 2,27% | 263,00 |
| 16.04.2025 | 25,82 | 25,82 | 25,50 | 25,50 | 1,23% | 90,00 |
| 15.04.2025 | 25,08 | 25,19 | 25,08 | 25,19 | 0,56% | 112,00 |
| 14.04.2025 | 25,29 | 25,31 | 25,05 | 25,05 | -0,60% | 665,00 |
| 11.04.2025 | 24,57 | 25,36 | 24,55 | 25,20 | 2,36% | 2.165,00 |
| 10.04.2025 | 25,59 | 25,64 | 24,62 | 24,62 | -4,17% | 1.231,00 |
| 09.04.2025 | 24,30 | 25,85 | 23,84 | 25,69 | 2,76% | 764,00 |
| 08.04.2025 | 24,85 | 25,02 | 24,85 | 25,00 | 0,85% | 705,00 |
| 07.04.2025 | 25,08 | 25,20 | 24,01 | 24,79 | -3,54% | 6.475,00 |
| 04.04.2025 | 27,19 | 27,19 | 25,39 | 25,70 | -4,71% | 2.264,00 |
| 03.04.2025 | 25,97 | 26,97 | 25,91 | 26,97 | 1,58% | 1.196,00 |
| 02.04.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 1,10% | 19,00 |
| 01.04.2025 | 26,44 | 26,60 | 26,25 | 26,26 | -0,49% | 847,00 |
| 31.03.2025 | 26,22 | 26,56 | 26,22 | 26,39 | -0,42% | 1.348,00 |
| 28.03.2025 | 25,95 | 26,50 | 25,95 | 26,50 | -1,23% | 244,00 |
| 27.03.2025 | 26,31 | 26,83 | 26,31 | 26,83 | 1,63% | 416,00 |
| 26.03.2025 | 26,37 | 26,40 | 26,37 | 26,40 | -0,71% | 123,00 |
| 25.03.2025 | 26,60 | 26,82 | 26,59 | 26,59 | -0,67% | 123,00 |
| 24.03.2025 | 26,98 | 27,10 | 26,77 | 26,77 | 0,11% | 1.383,00 |
| 20.03.2025 | 26,76 | 26,84 | 26,65 | 26,74 | -0,41% | 325,00 |
| 19.03.2025 | 26,89 | 26,89 | 26,85 | 26,85 | -1,29% | 1.012,00 |
| 18.03.2025 | 27,32 | 27,48 | 27,20 | 27,20 | -0,33% | 444,00 |
| 17.03.2025 | 26,90 | 27,29 | 26,89 | 27,29 | 1,34% | 983,00 |
| 14.03.2025 | 27,10 | 27,10 | 26,93 | 26,93 | 0,67% | 1.594,00 |
| 13.03.2025 | 27,37 | 27,38 | 26,50 | 26,75 | -2,94% | 3.228,00 |
| 12.03.2025 | 27,96 | 28,01 | 27,56 | 27,56 | -1,61% | 1.247,00 |
| 11.03.2025 | 28,24 | 28,24 | 27,87 | 28,01 | -0,88% | 4.519,00 |
| 10.03.2025 | 27,74 | 28,40 | 27,70 | 28,26 | 2,95% | 5.266,00 |
| 07.03.2025 | 27,22 | 27,45 | 26,97 | 27,45 | 1,82% | 330,00 |
| 06.03.2025 | 27,10 | 27,32 | 26,56 | 26,96 | -2,32% | 5.464,00 |
| 05.03.2025 | 27,32 | 27,61 | 27,26 | 27,60 | -0,86% | 1.782,00 |
| 04.03.2025 | 26,99 | 27,84 | 26,94 | 27,84 | 2,69% | 5.825,00 |
| 03.03.2025 | 27,00 | 27,11 | 26,50 | 27,11 | 2,38% | 4.597,00 |
| 28.02.2025 | 26,33 | 26,64 | 26,33 | 26,48 | -0,26% | 1.690,00 |
| 27.02.2025 | 26,50 | 26,73 | 26,50 | 26,55 | 0,57% | 504,00 |
| 26.02.2025 | 26,79 | 26,79 | 26,31 | 26,40 | -0,98% | 535,00 |
| 25.02.2025 | 26,26 | 26,66 | 26,26 | 26,66 | 2,22% | 817,00 |
| 24.02.2025 | 25,95 | 26,08 | 25,92 | 26,08 | 0,81% | 1.100,00 |
| 21.02.2025 | 25,89 | 25,95 | 25,87 | 25,87 | 1,02% | 1.470,00 |
| 20.02.2025 | 25,46 | 25,61 | 25,46 | 25,61 | 1,03% | 2.436,00 |
| 19.02.2025 | 25,33 | 25,50 | 25,33 | 25,35 | -0,12% | 1.127,00 |
| 18.02.2025 | 25,38 | 25,38 | 25,37 | 25,38 | -0,04% | 2.538,00 |
| 17.02.2025 | 25,19 | 25,39 | 25,09 | 25,39 | 1,07% | 616,00 |
| 13.02.2025 | 25,05 | 25,22 | 25,05 | 25,12 | 1,49% | 1.971,00 |
| 12.02.2025 | 24,80 | 24,83 | 24,72 | 24,75 | -0,12% | 757,00 |
| 11.02.2025 | 24,91 | 24,91 | 24,74 | 24,78 | -0,32% | 210,00 |
| 10.02.2025 | 24,80 | 24,97 | 24,75 | 24,86 | 0,44% | 502,00 |
| 07.02.2025 | 24,50 | 24,75 | 24,50 | 24,75 | 1,48% | 968,00 |
| 06.02.2025 | 24,30 | 24,54 | 24,30 | 24,39 | 0,16% | 7.214,00 |
| 05.02.2025 | 24,18 | 24,38 | 24,18 | 24,35 | 0,41% | 14,00 |
| 04.02.2025 | 24,30 | 24,30 | 24,14 | 24,25 | 0,25% | 1.062,00 |
| 03.02.2025 | 23,89 | 24,30 | 23,89 | 24,19 | -0,53% | 2.274,00 |
| 31.01.2025 | 24,95 | 24,95 | 24,32 | 24,32 | -2,56% | 3.112,00 |
| 30.01.2025 | 24,66 | 24,96 | 24,57 | 24,96 | 1,42% | 2.502,00 |
| 29.01.2025 | 24,63 | 24,63 | 24,61 | 24,61 | 0,37% | 6.025,00 |
| 28.01.2025 | 24,79 | 24,79 | 24,52 | 24,52 | -0,20% | 259,00 |
| 27.01.2025 | 24,02 | 24,57 | 24,02 | 24,57 | 1,49% | 3.697,00 |
| 24.01.2025 | 24,50 | 24,50 | 24,09 | 24,21 | -0,98% | 12.496,00 |
| 23.01.2025 | 25,92 | 25,92 | 23,99 | 24,45 | -5,96% | 3.507,00 |
| 22.01.2025 | 26,16 | 26,16 | 26,00 | 26,00 | -0,08% | 465,00 |
| 20.01.2025 | 26,17 | 26,22 | 26,02 | 26,02 | -0,57% | 364,00 |
| 17.01.2025 | 25,78 | 26,17 | 25,78 | 26,17 | 2,87% | 1.519,00 |
| 16.01.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -0,24% | 70,00 |
| 15.01.2025 | 25,36 | 25,50 | 25,32 | 25,50 | 0,99% | 2.822,00 |
| 14.01.2025 | 25,29 | 25,53 | 25,25 | 25,25 | 0,16% | 415,00 |
| 13.01.2025 | 25,35 | 25,39 | 25,21 | 25,21 | -0,94% | 1.058,00 |
| 10.01.2025 | 25,74 | 25,74 | 25,45 | 25,45 | -1,28% | 659,00 |
| 09.01.2025 | 25,90 | 25,90 | 25,74 | 25,78 | 0,19% | 1.484,00 |
| 08.01.2025 | 25,68 | 25,73 | 25,68 | 25,73 | 0,59% | 1.543,00 |
| 07.01.2025 | 25,48 | 25,58 | 25,48 | 25,58 | -3,07% | 40,00 |
| 06.01.2025 | 26,00 | 26,39 | 26,00 | 26,39 | 2,09% | 482,00 |
| 03.01.2025 | 26,01 | 26,01 | 25,62 | 25,85 | -0,31% | 1.800,00 |
| 02.01.2025 | 25,60 | 26,15 | 25,52 | 25,93 | 0,46% | 549,00 |
| 30.12.2024 | 25,75 | 25,88 | 25,75 | 25,81 | 0,43% | 642,00 |
| 27.12.2024 | 25,66 | 25,73 | 25,66 | 25,70 | 0,35% | 123,00 |
| 23.12.2024 | 25,46 | 25,61 | 25,46 | 25,61 | -0,70% | 1.311,00 |
| 19.12.2024 | 25,23 | 25,79 | 25,23 | 25,79 | 1,10% | 283,00 |
| 18.12.2024 | 25,88 | 25,88 | 25,51 | 25,51 | -1,88% | 967,00 |
| 17.12.2024 | 25,83 | 26,00 | 25,83 | 26,00 | -0,73% | 653,00 |
| 16.12.2024 | 25,95 | 26,19 | 25,95 | 26,19 | 1,35% | 4.602,00 |
| 13.12.2024 | 25,77 | 25,86 | 25,76 | 25,84 | -0,62% | 1.014,00 |
| 12.12.2024 | 25,74 | 26,00 | 25,74 | 26,00 | 0,54% | 3.316,00 |
| 11.12.2024 | 26,66 | 26,66 | 25,86 | 25,86 | -0,84% | 97,00 |
| 10.12.2024 | 26,31 | 26,31 | 26,08 | 26,08 | -0,80% | 1.571,00 |
| 09.12.2024 | 26,49 | 26,49 | 26,29 | 26,29 | -2,23% | 501,00 |
| 06.12.2024 | 26,92 | 26,92 | 26,89 | 26,89 | 0,41% | 56,00 |
| 05.12.2024 | 26,47 | 26,78 | 26,46 | 26,78 | 0,94% | 932,00 |
| 04.12.2024 | 26,29 | 26,53 | 26,29 | 26,53 | 0,76% | 1.520,00 |
| 03.12.2024 | 26,20 | 26,33 | 26,20 | 26,33 | 0,42% | 837,00 |
| 02.12.2024 | 26,21 | 26,35 | 26,04 | 26,22 | 1,51% | 1.478,00 |
| 29.11.2024 | 26,31 | 26,31 | 25,83 | 25,83 | -1,97% | 578,00 |
| 28.11.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,83% | 60,00 |
| 27.11.2024 | 26,44 | 26,61 | 26,44 | 26,57 | 1,96% | 1.408,00 |
| 26.11.2024 | 26,12 | 26,15 | 26,05 | 26,06 | -0,57% | 2.179,00 |
| 25.11.2024 | 26,27 | 26,28 | 26,08 | 26,21 | 2,46% | 653,00 |
| 21.11.2024 | 25,70 | 25,79 | 25,06 | 25,58 | -0,20% | 2.813,00 |