26,550€
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.11.2024 | 25,59 | 25,65 | 25,59 | 25,63 | 0,43% | 610,00 |
| 19.11.2024 | 25,69 | 25,69 | 25,41 | 25,52 | -0,70% | 840,00 |
| 18.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,08% | 200,00 |
| 15.11.2024 | 25,52 | 25,68 | 25,52 | 25,68 | 0,00% | 60,00 |
| 14.11.2024 | 25,35 | 25,68 | 25,35 | 25,68 | 0,31% | 1.792,00 |
| 13.11.2024 | 25,74 | 25,74 | 25,54 | 25,60 | -0,43% | 824,00 |
| 12.11.2024 | 25,56 | 25,71 | 25,46 | 25,71 | 0,19% | 459,00 |
| 11.11.2024 | 25,46 | 25,71 | 25,42 | 25,66 | 0,83% | 1.545,00 |
| 08.11.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -0,47% | 1.275,00 |
| 07.11.2024 | 25,29 | 25,57 | 25,28 | 25,57 | 1,55% | 1.084,00 |
| 06.11.2024 | 25,92 | 25,92 | 25,18 | 25,18 | -2,74% | 536,00 |
| 05.11.2024 | 26,01 | 26,01 | 25,88 | 25,89 | -0,61% | 292,00 |
| 04.11.2024 | 26,11 | 26,11 | 26,05 | 26,05 | 0,08% | 33,00 |
| 01.11.2024 | 26,09 | 26,17 | 26,03 | 26,03 | 1,05% | 371,00 |
| 31.10.2024 | 25,98 | 25,98 | 25,65 | 25,76 | -2,02% | 4.655,00 |
| 30.10.2024 | 26,40 | 26,41 | 26,14 | 26,29 | -0,94% | 3.917,00 |
| 29.10.2024 | 27,19 | 27,19 | 26,54 | 26,54 | -2,10% | 121,00 |
| 28.10.2024 | 27,09 | 27,11 | 26,72 | 27,11 | 2,30% | 3.292,00 |
| 25.10.2024 | 26,68 | 26,68 | 26,26 | 26,50 | -1,05% | 2.118,00 |
| 24.10.2024 | 27,01 | 27,28 | 26,78 | 26,78 | -0,78% | 520,00 |
| 23.10.2024 | 27,12 | 27,14 | 26,98 | 26,99 | -0,11% | 1.027,00 |
| 22.10.2024 | 26,94 | 27,02 | 26,78 | 27,02 | -0,92% | 1.678,00 |
| 21.10.2024 | 27,28 | 27,28 | 27,27 | 27,27 | -0,58% | 607,00 |
| 18.10.2024 | 27,45 | 27,45 | 27,43 | 27,43 | -0,94% | 226,00 |
| 17.10.2024 | 27,55 | 27,69 | 27,55 | 27,69 | -0,50% | 1.930,00 |
| 16.10.2024 | 27,59 | 27,90 | 27,59 | 27,83 | 0,83% | 652,00 |
| 15.10.2024 | 27,90 | 28,11 | 27,35 | 27,60 | 0,47% | 3.486,00 |
| 14.10.2024 | 27,53 | 27,53 | 27,47 | 27,47 | 0,11% | 357,00 |
| 11.10.2024 | 27,25 | 27,44 | 27,25 | 27,44 | 0,40% | 390,00 |
| 10.10.2024 | 27,63 | 27,63 | 27,33 | 27,33 | -0,51% | 960,00 |
| 09.10.2024 | 27,32 | 27,47 | 27,27 | 27,47 | 0,77% | 689,00 |
| 08.10.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,63% | 35,00 |
| 07.10.2024 | 27,13 | 27,28 | 27,09 | 27,09 | -0,29% | 480,00 |
| 04.10.2024 | 27,17 | 27,17 | 27,17 | 27,17 | -0,59% | 1,00 |
| 03.10.2024 | 27,23 | 27,36 | 27,23 | 27,33 | 0,18% | 41,00 |
| 02.10.2024 | 27,63 | 27,63 | 27,28 | 27,28 | -1,84% | 130,00 |
| 01.10.2024 | 27,96 | 27,96 | 27,74 | 27,79 | -1,03% | 1.146,00 |