23,360€
1,30%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 23,11 | 23,46 | 23,11 | 23,36 | 1,30% | - |
| 26.04.2024 | 23,07 | 23,24 | 23,06 | 23,06 | 1,05% | 1.162,00 |
| 25.04.2024 | 22,74 | 23,08 | 22,56 | 22,82 | 1,15% | 7.252,00 |
| 24.04.2024 | 22,64 | 22,78 | 22,56 | 22,56 | -1,05% | 438,00 |
| 23.04.2024 | 22,27 | 22,80 | 22,27 | 22,80 | 1,97% | 1.100,00 |
| 22.04.2024 | 21,94 | 22,39 | 21,94 | 22,36 | 2,71% | 890,00 |
| 19.04.2024 | 21,77 | 21,77 | 21,77 | 21,77 | -0,23% | 2.300,00 |
| 18.04.2024 | 21,58 | 21,98 | 21,58 | 21,82 | 1,68% | 1.250,00 |
| 17.04.2024 | 21,37 | 21,57 | 21,37 | 21,46 | 0,00% | 795,00 |
| 16.04.2024 | 21,43 | 21,46 | 21,43 | 21,46 | -0,09% | 125,00 |
| 15.04.2024 | 21,77 | 21,81 | 21,48 | 21,48 | -1,60% | 261,00 |
| 12.04.2024 | 22,05 | 22,05 | 21,83 | 21,83 | -0,82% | 333,00 |
| 11.04.2024 | 21,95 | 22,01 | 21,95 | 22,01 | -0,95% | 677,00 |
| 10.04.2024 | 22,16 | 22,22 | 22,15 | 22,22 | -0,13% | 1.103,00 |
| 09.04.2024 | 22,23 | 22,27 | 22,23 | 22,25 | -1,16% | 525,00 |
| 08.04.2024 | 22,56 | 22,56 | 22,33 | 22,51 | -0,40% | 510,00 |
| 05.04.2024 | 22,77 | 22,77 | 22,60 | 22,60 | -0,53% | 252,00 |
| 04.04.2024 | 22,90 | 22,90 | 22,71 | 22,72 | 1,70% | 2.349,00 |
| 03.04.2024 | 22,35 | 22,55 | 22,32 | 22,34 | 1,13% | 2.576,00 |
| 02.04.2024 | 22,19 | 22,19 | 21,89 | 22,09 | -0,23% | 1.241,00 |
| 28.03.2024 | 22,06 | 22,14 | 22,06 | 22,14 | -0,09% | 370,00 |
| 27.03.2024 | 21,99 | 22,16 | 21,99 | 22,16 | 1,00% | 1.924,00 |
| 26.03.2024 | 21,98 | 22,06 | 21,84 | 21,94 | 0,32% | 1.078,00 |
| 25.03.2024 | 21,31 | 21,88 | 21,23 | 21,87 | 2,68% | 2.153,00 |
| 22.03.2024 | 20,83 | 21,30 | 20,83 | 21,30 | -0,88% | 1.532,00 |
| 21.03.2024 | 21,64 | 21,64 | 21,34 | 21,49 | 2,33% | 1.366,00 |
| 20.03.2024 | 21,39 | 21,39 | 21,00 | 21,00 | -2,28% | 913,00 |
| 19.03.2024 | 21,62 | 21,62 | 21,49 | 21,49 | -1,56% | 968,00 |
| 18.03.2024 | 22,16 | 22,16 | 21,83 | 21,83 | -0,77% | 584,00 |
| 15.03.2024 | 22,38 | 22,40 | 22,00 | 22,00 | -1,61% | 805,00 |
| 14.03.2024 | 22,48 | 22,63 | 22,34 | 22,36 | -0,09% | 1.825,00 |
| 13.03.2024 | 22,37 | 22,47 | 22,37 | 22,38 | -0,27% | 2.368,00 |
| 12.03.2024 | 22,37 | 22,49 | 22,31 | 22,44 | 0,31% | 1.248,00 |
| 11.03.2024 | 22,30 | 22,37 | 22,25 | 22,37 | 0,58% | 1.360,00 |
| 08.03.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,04% | 403,00 |
| 07.03.2024 | 21,78 | 22,23 | 21,75 | 22,23 | 1,83% | 2.603,00 |
| 06.03.2024 | 21,95 | 22,05 | 21,83 | 21,83 | 0,41% | 6.609,00 |
| 05.03.2024 | 21,52 | 21,79 | 21,52 | 21,74 | 1,16% | 3.379,00 |
| 04.03.2024 | 21,75 | 21,75 | 21,43 | 21,49 | -1,10% | 1.160,00 |
| 01.03.2024 | 21,70 | 21,91 | 21,65 | 21,73 | 0,56% | 1.058,00 |
| 29.02.2024 | 21,55 | 21,61 | 21,41 | 21,61 | 0,84% | 486,00 |
| 28.02.2024 | 21,53 | 21,53 | 21,43 | 21,43 | -0,70% | 1.515,00 |
| 27.02.2024 | 21,83 | 21,83 | 21,47 | 21,58 | -0,96% | 1.180,00 |
| 26.02.2024 | 21,91 | 21,91 | 21,70 | 21,79 | 0,00% | 4.454,00 |
| 23.02.2024 | 21,72 | 21,79 | 21,72 | 21,79 | 0,55% | 519,00 |
| 22.02.2024 | 21,76 | 21,76 | 21,58 | 21,67 | -0,14% | 3.215,00 |
| 21.02.2024 | 21,63 | 21,70 | 21,63 | 21,70 | -0,18% | 788,00 |
| 20.02.2024 | 21,52 | 21,74 | 21,52 | 21,74 | 1,87% | 1.715,00 |
| 19.02.2024 | 21,08 | 21,35 | 21,08 | 21,34 | 0,42% | 2.805,00 |
| 16.02.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,43% | 3,00 |
| 15.02.2024 | 21,00 | 21,16 | 20,93 | 21,16 | 0,47% | 2.635,00 |
| 14.02.2024 | 21,03 | 21,10 | 21,02 | 21,06 | -0,14% | 357,00 |
| 13.02.2024 | 21,16 | 21,30 | 21,09 | 21,09 | -0,99% | 819,00 |
| 12.02.2024 | 21,22 | 21,30 | 21,13 | 21,30 | 0,90% | 1.399,00 |
| 09.02.2024 | 21,21 | 21,27 | 21,11 | 21,11 | -0,66% | 920,00 |
| 08.02.2024 | 21,39 | 21,39 | 21,25 | 21,25 | -0,28% | 709,00 |
| 07.02.2024 | 21,26 | 21,31 | 21,13 | 21,31 | 0,19% | 709,00 |
| 06.02.2024 | 21,06 | 21,27 | 20,81 | 21,27 | 1,29% | 5.256,00 |
| 05.02.2024 | 21,29 | 21,29 | 20,74 | 21,00 | -0,43% | 7.082,00 |
| 02.02.2024 | 21,56 | 21,56 | 21,04 | 21,09 | -3,70% | 5.366,00 |
| 01.02.2024 | 21,72 | 21,90 | 21,52 | 21,90 | 0,64% | 2.510,00 |
| 31.01.2024 | 21,59 | 21,77 | 21,59 | 21,76 | 0,74% | 2.751,00 |
| 30.01.2024 | 21,31 | 21,60 | 21,29 | 21,60 | 1,22% | 11.244,00 |
| 29.01.2024 | 21,60 | 21,60 | 20,83 | 21,34 | 1,33% | 23.421,00 |
| 26.01.2024 | 21,06 | 21,26 | 21,06 | 21,06 | 0,86% | 609,00 |
| 25.01.2024 | 21,66 | 21,66 | 20,26 | 20,88 | -2,70% | 10.787,00 |
| 24.01.2024 | 22,17 | 22,17 | 21,46 | 21,46 | -2,72% | 2.522,00 |
| 23.01.2024 | 21,82 | 22,06 | 21,80 | 22,06 | 1,57% | 232,00 |
| 22.01.2024 | 22,05 | 22,08 | 21,72 | 21,72 | -0,28% | 1.354,00 |
| 19.01.2024 | 21,89 | 21,96 | 21,78 | 21,78 | -0,73% | 216,00 |
| 18.01.2024 | 22,18 | 22,24 | 21,94 | 21,94 | -2,01% | 815,00 |
| 17.01.2024 | 22,64 | 22,66 | 22,39 | 22,39 | -2,65% | 1.200,00 |
| 16.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,54% | 200,00 |
| 15.01.2024 | 23,34 | 23,45 | 23,32 | 23,36 | -0,64% | 1.385,00 |
| 12.01.2024 | 23,27 | 23,51 | 23,27 | 23,51 | 2,22% | 530,00 |
| 11.01.2024 | 23,11 | 23,24 | 23,00 | 23,00 | -0,13% | 536,00 |
| 10.01.2024 | 22,94 | 23,03 | 22,94 | 23,03 | 1,23% | 175,00 |
| 09.01.2024 | 22,75 | 22,79 | 22,61 | 22,75 | 0,31% | 481,00 |
| 08.01.2024 | 22,59 | 22,68 | 22,59 | 22,68 | -1,18% | 1.905,00 |
| 05.01.2024 | 22,68 | 22,95 | 22,68 | 22,95 | 1,01% | 729,00 |
| 04.01.2024 | 22,52 | 22,72 | 22,51 | 22,72 | -0,09% | 1.877,00 |
| 03.01.2024 | 22,46 | 22,74 | 22,46 | 22,74 | 0,93% | 407,00 |
| 02.01.2024 | 22,60 | 22,64 | 22,53 | 22,53 | -0,22% | 1.101,00 |
| 29.12.2023 | 22,44 | 22,58 | 22,44 | 22,58 | -0,13% | 230,00 |
| 28.12.2023 | 22,55 | 22,61 | 22,54 | 22,61 | 0,67% | 485,00 |
| 27.12.2023 | 22,41 | 22,61 | 22,41 | 22,46 | 0,00% | 776,00 |
| 22.12.2023 | 22,58 | 22,58 | 22,38 | 22,46 | -0,49% | 818,00 |
| 21.12.2023 | 22,57 | 22,60 | 22,54 | 22,57 | 0,13% | 1.124,00 |
| 20.12.2023 | 22,73 | 22,73 | 22,38 | 22,54 | -0,75% | 1.392,00 |
| 19.12.2023 | 22,55 | 22,71 | 22,55 | 22,71 | -0,04% | 680,00 |
| 18.12.2023 | 22,40 | 22,72 | 22,40 | 22,72 | 1,02% | 235,00 |
| 15.12.2023 | 23,16 | 23,39 | 22,49 | 22,49 | -2,26% | 2.133,00 |
| 14.12.2023 | 23,43 | 23,43 | 22,99 | 23,01 | -1,12% | 546,00 |
| 13.12.2023 | 23,39 | 23,62 | 23,27 | 23,27 | -0,68% | 1.310,00 |
| 12.12.2023 | 23,49 | 23,50 | 23,43 | 23,43 | 0,17% | 1.655,00 |
| 11.12.2023 | 23,39 | 23,39 | 23,21 | 23,39 | -0,04% | 190,00 |
| 08.12.2023 | 23,28 | 23,40 | 23,24 | 23,40 | 0,30% | 245,00 |
| 07.12.2023 | 23,30 | 23,39 | 23,25 | 23,33 | -0,13% | 1.483,00 |
| 06.12.2023 | 23,20 | 23,36 | 23,20 | 23,36 | 0,86% | 945,00 |
| 05.12.2023 | 23,29 | 23,34 | 22,98 | 23,16 | -1,03% | 1.014,00 |