23,600€
0,34%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 23,52 | 23,67 | 23,52 | 23,54 | 0,09% | 922,00 |
| 08.10.2026 | 23,34 | 23,52 | 23,32 | 23,52 | 0,64% | 3.227,00 |
| 07.10.2026 | 23,01 | 23,37 | 23,01 | 23,37 | 1,48% | 832,00 |
| 06.10.2026 | 22,82 | 23,04 | 22,82 | 23,03 | 0,83% | 745,00 |
| 05.10.2026 | 22,78 | 22,86 | 22,77 | 22,84 | 0,18% | 1.207,00 |
| 02.10.2026 | 22,74 | 22,80 | 22,73 | 22,80 | 0,09% | 138,00 |
| 01.10.2026 | 22,58 | 22,81 | 22,58 | 22,78 | 0,04% | 1.166,00 |
| 30.09.2026 | 23,03 | 23,04 | 22,77 | 22,77 | -0,70% | 1.431,00 |
| 29.09.2026 | 22,93 | 22,93 | 22,89 | 22,93 | -0,30% | 278,00 |
| 28.09.2026 | 22,81 | 23,05 | 22,79 | 23,00 | 0,26% | 1.503,00 |
| 25.09.2026 | 23,12 | 23,13 | 22,90 | 22,94 | -0,26% | 902,00 |
| 24.09.2026 | 23,22 | 23,34 | 23,00 | 23,00 | -1,33% | 500,00 |
| 23.09.2026 | 23,47 | 23,47 | 23,31 | 23,31 | -1,31% | 316,00 |
| 22.09.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 1,20% | 300,00 |
| 21.09.2026 | 23,31 | 23,34 | 23,15 | 23,34 | 1,00% | 839,00 |
| 18.09.2026 | 23,30 | 23,31 | 23,11 | 23,11 | -1,32% | 292,00 |
| 17.09.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 0,21% | 10,00 |
| 16.09.2026 | 23,28 | 23,37 | 23,28 | 23,37 | -0,13% | 511,00 |
| 15.09.2026 | 23,50 | 23,50 | 23,29 | 23,40 | -1,43% | 292,00 |
| 14.09.2026 | 23,53 | 23,74 | 23,53 | 23,74 | 2,06% | 909,00 |
| 11.09.2026 | 23,41 | 23,41 | 23,26 | 23,26 | -1,19% | 1.181,00 |
| 10.09.2026 | 23,60 | 23,60 | 23,54 | 23,54 | -0,30% | 30,00 |
| 09.09.2026 | 23,90 | 23,90 | 23,49 | 23,61 | -1,87% | 1.423,00 |
| 08.09.2026 | 23,99 | 24,19 | 23,99 | 24,06 | -0,41% | 2.462,00 |
| 07.09.2026 | 24,47 | 24,47 | 24,11 | 24,16 | -0,70% | 950,00 |
| 04.09.2026 | 24,40 | 24,40 | 24,33 | 24,33 | -0,82% | 916,00 |
| 03.09.2026 | 24,40 | 24,53 | 24,05 | 24,53 | -0,49% | 4.431,00 |
| 02.09.2026 | 25,07 | 25,19 | 24,56 | 24,65 | -1,56% | 52,00 |
| 01.09.2026 | 25,35 | 25,35 | 25,00 | 25,04 | -0,52% | 419,00 |
| 31.08.2026 | 25,21 | 25,33 | 25,17 | 25,17 | -0,08% | 2.018,00 |
| 28.08.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 0,80% | 1,00 |
| 27.08.2026 | 24,99 | 24,99 | 24,99 | 24,99 | -1,77% | 61,00 |
| 26.08.2026 | 25,43 | 25,48 | 25,40 | 25,44 | 0,20% | 448,00 |
| 25.08.2026 | 25,48 | 25,51 | 25,39 | 25,39 | -0,20% | 605,00 |
| 24.08.2026 | 25,00 | 25,45 | 25,00 | 25,44 | 2,75% | 335,00 |
| 21.08.2026 | 24,73 | 24,85 | 24,73 | 24,76 | -0,56% | 83,00 |
| 20.08.2026 | 24,51 | 24,94 | 24,51 | 24,90 | 1,38% | 958,00 |
| 19.08.2026 | 24,52 | 24,58 | 24,39 | 24,56 | 0,00% | 152,00 |
| 18.08.2026 | 24,39 | 24,58 | 24,31 | 24,56 | 0,78% | 1.353,00 |
| 17.08.2026 | 25,32 | 25,32 | 24,37 | 24,37 | -3,45% | 3.701,00 |
| 14.08.2026 | 25,21 | 25,24 | 25,21 | 25,24 | 0,16% | 180,00 |
| 13.08.2026 | 25,09 | 25,22 | 25,09 | 25,20 | 0,00% | 336,00 |
| 12.08.2026 | 25,24 | 25,27 | 25,19 | 25,20 | -0,75% | 1.091,00 |
| 11.08.2026 | 25,51 | 25,51 | 25,39 | 25,39 | -0,51% | 54,00 |
| 10.08.2026 | 25,74 | 25,74 | 25,52 | 25,52 | -0,82% | 239,00 |
| 07.08.2026 | 25,69 | 25,83 | 25,66 | 25,73 | -0,23% | 1.179,00 |
| 06.08.2026 | 25,85 | 26,00 | 25,79 | 25,79 | 1,18% | 394,00 |
| 05.08.2026 | 25,41 | 25,49 | 25,41 | 25,49 | 2,08% | 40,00 |
| 04.08.2026 | 24,97 | 24,97 | 24,97 | 24,97 | -1,34% | 22,00 |
| 03.08.2026 | 25,08 | 25,31 | 25,08 | 25,31 | 0,00% | 2.644,00 |
| 31.07.2026 | 25,21 | 25,31 | 25,15 | 25,31 | 0,04% | 84,00 |
| 30.07.2026 | 25,28 | 25,30 | 25,28 | 25,30 | 0,08% | 103,00 |
| 29.07.2026 | 25,32 | 25,32 | 25,16 | 25,28 | -0,32% | 365,00 |
| 28.07.2026 | 24,92 | 25,43 | 24,70 | 25,36 | -0,04% | 2.468,00 |
| 27.07.2026 | 25,24 | 25,37 | 25,14 | 25,37 | 1,32% | 146,00 |
| 24.07.2026 | 24,78 | 25,04 | 24,76 | 25,04 | 0,97% | 139,00 |
| 23.07.2026 | 25,03 | 25,03 | 24,80 | 24,80 | -2,32% | 192,00 |
| 22.07.2026 | 24,99 | 25,39 | 24,99 | 25,39 | 0,55% | 690,00 |
| 21.07.2026 | 25,32 | 25,46 | 25,25 | 25,25 | -0,20% | 503,00 |
| 20.07.2026 | 25,60 | 25,60 | 25,30 | 25,30 | -1,48% | 967,00 |
| 17.07.2026 | 24,80 | 25,71 | 24,80 | 25,68 | 4,39% | 1.719,00 |
| 16.07.2026 | 25,34 | 25,34 | 24,58 | 24,60 | -2,92% | 1.205,00 |
| 15.07.2026 | 25,01 | 25,34 | 24,99 | 25,34 | 0,24% | 978,00 |
| 14.07.2026 | 25,01 | 25,34 | 25,01 | 25,28 | 0,20% | 1.090,00 |
| 13.07.2026 | 25,31 | 25,31 | 25,23 | 25,23 | -0,16% | 21,00 |
| 10.07.2026 | 25,06 | 25,36 | 25,06 | 25,27 | 0,72% | - |
| 09.07.2026 | 24,77 | 25,10 | 24,75 | 25,09 | 0,40% | 1.639,00 |
| 08.07.2026 | 24,90 | 24,99 | 24,90 | 24,99 | -2,12% | 716,00 |
| 07.07.2026 | 25,40 | 25,59 | 25,35 | 25,53 | 1,88% | 331,00 |
| 06.07.2026 | 25,19 | 25,42 | 25,05 | 25,06 | -0,52% | 485,00 |
| 03.07.2026 | 25,07 | 25,19 | 25,07 | 25,19 | 0,96% | 434,00 |
| 02.07.2026 | 24,70 | 25,09 | 24,70 | 24,95 | 0,85% | 253,00 |
| 01.07.2026 | 24,65 | 24,74 | 24,59 | 24,74 | -0,28% | 245,00 |
| 30.06.2026 | 24,79 | 24,81 | 24,79 | 24,81 | 0,00% | 270,00 |
| 29.06.2026 | 25,22 | 25,22 | 24,81 | 24,81 | -1,23% | 176,00 |
| 26.06.2026 | 24,94 | 25,20 | 24,94 | 25,12 | -0,08% | 604,00 |
| 25.06.2026 | 24,97 | 25,14 | 24,97 | 25,14 | 0,96% | 801,00 |
| 24.06.2026 | 24,43 | 24,90 | 24,43 | 24,90 | 1,51% | 6.467,00 |
| 23.06.2026 | 24,35 | 24,53 | 24,35 | 24,53 | 0,78% | 158,00 |
| 22.06.2026 | 24,51 | 24,51 | 24,08 | 24,34 | -0,25% | 1.010,00 |
| 19.06.2026 | 24,40 | 24,44 | 24,30 | 24,40 | 0,49% | 1.590,00 |
| 18.06.2026 | 24,32 | 24,32 | 24,28 | 24,28 | -1,58% | 65,00 |
| 17.06.2026 | 24,31 | 24,72 | 24,31 | 24,67 | 1,36% | 823,00 |
| 16.06.2026 | 24,36 | 24,40 | 24,00 | 24,34 | 0,04% | 568,00 |
| 15.06.2026 | 24,76 | 24,76 | 24,32 | 24,33 | -0,25% | 599,00 |
| 12.06.2026 | 24,29 | 24,39 | 24,26 | 24,39 | 1,88% | 285,00 |
| 11.06.2026 | 23,91 | 23,94 | 23,91 | 23,94 | -0,21% | 978,00 |
| 10.06.2026 | 23,95 | 24,03 | 23,95 | 23,99 | 0,38% | 884,00 |
| 09.06.2026 | 23,50 | 23,92 | 23,50 | 23,90 | 2,14% | 1.986,00 |
| 08.06.2026 | 23,27 | 23,49 | 23,19 | 23,40 | -1,06% | 873,00 |
| 05.06.2026 | 23,66 | 23,66 | 23,65 | 23,65 | 0,94% | 101,00 |
| 04.06.2026 | 23,43 | 23,43 | 23,43 | 23,43 | -0,34% | 4,00 |
| 03.06.2026 | 23,59 | 23,59 | 23,51 | 23,51 | -0,30% | 375,00 |
| 02.06.2026 | 23,63 | 23,69 | 23,58 | 23,58 | -0,21% | 511,00 |
| 01.06.2026 | 23,90 | 23,94 | 23,63 | 23,63 | -1,87% | 3.546,00 |
| 29.05.2026 | 24,34 | 24,45 | 24,08 | 24,08 | -0,37% | 606,00 |
| 28.05.2026 | 24,17 | 24,17 | 24,14 | 24,17 | -1,10% | 694,00 |
| 27.05.2026 | 24,09 | 24,50 | 24,09 | 24,44 | 1,45% | 739,00 |
| 26.05.2026 | 23,95 | 24,32 | 23,93 | 24,09 | 0,33% | 1.448,00 |
| 25.05.2026 | 23,92 | 24,01 | 23,89 | 24,01 | 1,48% | 881,00 |