22,035€
-0,43%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 22,20 | 22,20 | 22,11 | 22,11 | -0,09% | 1.122,00 |
| 14.08.2025 | 22,02 | 22,15 | 21,95 | 22,13 | 0,14% | 1.510,00 |
| 13.08.2025 | 21,98 | 22,10 | 21,90 | 22,10 | 0,91% | 497,00 |
| 12.08.2025 | 21,95 | 21,95 | 21,90 | 21,90 | -0,18% | 104,00 |
| 11.08.2025 | 21,88 | 22,03 | 21,88 | 21,94 | 0,32% | 1.429,00 |
| 08.08.2025 | 21,92 | 21,94 | 21,85 | 21,87 | -0,14% | 724,00 |
| 07.08.2025 | 21,81 | 21,92 | 21,79 | 21,90 | 0,46% | 1.166,00 |
| 06.08.2025 | 21,67 | 21,84 | 21,67 | 21,80 | 0,23% | 303,00 |
| 05.08.2025 | 21,64 | 21,75 | 21,58 | 21,75 | 0,97% | 2.621,00 |
| 04.08.2025 | 21,66 | 21,69 | 21,50 | 21,54 | 0,19% | 1.650,00 |
| 01.08.2025 | 21,57 | 21,60 | 21,36 | 21,50 | -1,01% | 2.314,00 |
| 31.07.2025 | 21,88 | 21,91 | 21,55 | 21,72 | -0,46% | 2.874,00 |
| 30.07.2025 | 21,90 | 22,08 | 21,80 | 21,82 | -0,23% | 2.108,00 |
| 29.07.2025 | 22,05 | 22,06 | 21,86 | 21,87 | -0,41% | 6.018,00 |
| 28.07.2025 | 22,05 | 22,10 | 21,88 | 21,96 | 0,55% | 1.440,00 |
| 25.07.2025 | 21,94 | 21,99 | 21,78 | 21,84 | -0,27% | 1.072,00 |
| 24.07.2025 | 22,24 | 22,24 | 21,88 | 21,90 | -1,35% | 3.832,00 |
| 23.07.2025 | 22,36 | 22,42 | 22,18 | 22,20 | 0,27% | 1.692,00 |
| 22.07.2025 | 21,91 | 22,14 | 21,81 | 22,14 | 1,00% | 1.811,00 |
| 21.07.2025 | 21,79 | 21,92 | 21,68 | 21,92 | 0,83% | 3.058,00 |
| 18.07.2025 | 22,15 | 22,22 | 21,74 | 21,74 | -1,63% | 2.382,00 |
| 17.07.2025 | 22,96 | 22,96 | 21,79 | 22,10 | -4,00% | 7.094,00 |
| 16.07.2025 | 23,00 | 23,05 | 22,84 | 23,02 | -0,86% | 1.408,00 |
| 15.07.2025 | 23,54 | 23,54 | 22,80 | 23,22 | -1,28% | 1.244,00 |
| 14.07.2025 | 23,44 | 23,55 | 23,40 | 23,52 | -0,04% | 280,00 |
| 11.07.2025 | 23,97 | 23,97 | 23,49 | 23,53 | -2,08% | 525,00 |
| 10.07.2025 | 23,73 | 24,03 | 23,72 | 24,03 | 1,14% | 406,00 |
| 09.07.2025 | 23,59 | 23,76 | 23,59 | 23,76 | -0,13% | 236,00 |
| 08.07.2025 | 23,71 | 23,80 | 23,53 | 23,79 | 0,42% | 1.011,00 |
| 07.07.2025 | 23,93 | 23,93 | 23,69 | 23,69 | -0,63% | 760,00 |
| 04.07.2025 | 23,88 | 23,90 | 23,77 | 23,84 | 0,34% | 355,00 |
| 03.07.2025 | 23,74 | 23,78 | 23,74 | 23,76 | 0,21% | 455,00 |
| 02.07.2025 | 24,04 | 24,32 | 23,68 | 23,71 | -1,13% | 916,00 |
| 01.07.2025 | 23,65 | 23,98 | 23,55 | 23,98 | 2,35% | 1.060,00 |
| 30.06.2025 | 23,54 | 23,57 | 23,43 | 23,43 | -0,34% | 349,00 |
| 27.06.2025 | 23,29 | 23,51 | 23,24 | 23,51 | 1,60% | 2.552,00 |
| 26.06.2025 | 23,48 | 23,48 | 23,12 | 23,14 | -2,12% | 172,00 |
| 25.06.2025 | 23,60 | 23,64 | 23,34 | 23,64 | -0,42% | 1.260,00 |
| 24.06.2025 | 23,76 | 23,77 | 23,67 | 23,74 | 1,11% | 261,00 |
| 23.06.2025 | 23,36 | 23,48 | 23,25 | 23,48 | -1,80% | 723,00 |
| 20.06.2025 | 23,79 | 23,91 | 23,79 | 23,91 | 1,49% | 242,00 |
| 19.06.2025 | 23,47 | 23,76 | 23,47 | 23,56 | -0,46% | 1.622,00 |
| 18.06.2025 | 23,73 | 23,81 | 23,60 | 23,67 | -0,13% | 1.969,00 |
| 17.06.2025 | 23,89 | 23,94 | 23,70 | 23,70 | -1,09% | 287,00 |
| 16.06.2025 | 24,87 | 24,87 | 23,80 | 23,96 | -1,28% | 5.669,00 |
| 13.06.2025 | 24,09 | 24,40 | 23,85 | 24,27 | -1,70% | 2.579,00 |
| 12.06.2025 | 24,49 | 24,72 | 24,47 | 24,69 | 0,65% | 455,00 |
| 11.06.2025 | 24,72 | 24,72 | 24,53 | 24,53 | -0,85% | 949,00 |
| 10.06.2025 | 24,72 | 24,86 | 24,72 | 24,74 | -0,08% | 444,00 |
| 09.06.2025 | 25,12 | 25,12 | 24,76 | 24,76 | -1,43% | 150,00 |
| 06.06.2025 | 25,01 | 25,12 | 25,01 | 25,12 | 0,16% | 155,00 |
| 05.06.2025 | 25,17 | 25,17 | 25,08 | 25,08 | -0,83% | 1.007,00 |
| 04.06.2025 | 25,22 | 25,29 | 25,21 | 25,29 | 0,60% | 5,00 |
| 03.06.2025 | 25,50 | 25,50 | 24,96 | 25,14 | -1,49% | 912,00 |
| 02.06.2025 | 25,80 | 25,80 | 25,48 | 25,52 | -0,97% | 1.143,00 |
| 30.05.2025 | 25,61 | 25,94 | 25,61 | 25,77 | 0,74% | 1.351,00 |
| 29.05.2025 | 25,85 | 25,85 | 25,58 | 25,58 | -0,85% | 96,00 |
| 28.05.2025 | 25,92 | 25,92 | 25,69 | 25,80 | -1,19% | 1.244,00 |
| 27.05.2025 | 26,32 | 26,32 | 26,11 | 26,11 | -0,15% | 273,00 |
| 26.05.2025 | 26,37 | 26,37 | 26,11 | 26,15 | 0,62% | 267,00 |
| 23.05.2025 | 25,85 | 26,00 | 25,85 | 25,99 | 0,85% | 100,00 |
| 22.05.2025 | 26,25 | 26,25 | 25,77 | 25,77 | -1,23% | 490,00 |
| 21.05.2025 | 26,00 | 26,13 | 26,00 | 26,09 | 0,46% | 955,00 |
| 20.05.2025 | 25,57 | 25,97 | 25,47 | 25,97 | 2,81% | 120,00 |
| 19.05.2025 | 25,34 | 25,39 | 25,21 | 25,26 | -0,51% | 573,00 |
| 16.05.2025 | 25,58 | 25,58 | 25,28 | 25,39 | 0,00% | 442,00 |
| 15.05.2025 | 24,98 | 25,39 | 24,98 | 25,39 | 2,42% | 2.317,00 |
| 14.05.2025 | 25,02 | 25,07 | 24,79 | 24,79 | -1,24% | 319,00 |
| 13.05.2025 | 25,37 | 25,37 | 25,10 | 25,10 | -0,59% | 230,00 |
| 12.05.2025 | 25,27 | 25,27 | 25,11 | 25,25 | 0,84% | 2.062,00 |
| 09.05.2025 | 24,96 | 25,11 | 24,95 | 25,04 | -0,08% | 388,00 |
| 08.05.2025 | 25,13 | 25,25 | 25,06 | 25,06 | -0,56% | 410,00 |
| 07.05.2025 | 25,33 | 25,33 | 25,20 | 25,20 | -1,18% | 6,00 |
| 06.05.2025 | 25,49 | 25,61 | 25,25 | 25,50 | 0,00% | - |
| 05.05.2025 | 25,48 | 25,70 | 25,48 | 25,50 | 0,39% | 696,00 |
| 02.05.2025 | 25,42 | 25,42 | 25,31 | 25,40 | 0,04% | 82,00 |
| 30.04.2025 | 25,39 | 25,39 | 25,39 | 25,39 | 2,38% | 4,00 |
| 29.04.2025 | 24,95 | 24,97 | 24,80 | 24,80 | 0,61% | 149,00 |
| 28.04.2025 | 24,58 | 24,65 | 24,55 | 24,65 | 0,20% | 215,00 |
| 25.04.2025 | 24,68 | 24,71 | 24,40 | 24,60 | -1,13% | 2.018,00 |
| 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 |