24,015€
-0,64%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,17 | 24,47 | 23,98 | 24,14 | -0,12% | - |
| 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 |
| 22.05.2026 | 23,58 | 23,66 | 23,55 | 23,66 | 1,55% | 402,00 |
| 21.05.2026 | 23,35 | 23,50 | 23,30 | 23,30 | -0,34% | 408,00 |
| 20.05.2026 | 23,17 | 23,38 | 23,10 | 23,38 | 0,00% | 428,00 |
| 19.05.2026 | 23,10 | 23,38 | 23,10 | 23,38 | 1,21% | 9,00 |
| 18.05.2026 | 22,47 | 23,17 | 22,37 | 23,10 | 1,49% | 621,00 |
| 15.05.2026 | 22,40 | 22,87 | 22,31 | 22,76 | -0,04% | 863,00 |
| 14.05.2026 | 22,61 | 22,79 | 22,61 | 22,77 | 0,53% | 235,00 |
| 13.05.2026 | 22,91 | 22,91 | 22,51 | 22,65 | 0,18% | 1.135,00 |
| 12.05.2026 | 22,38 | 22,61 | 22,38 | 22,61 | 0,76% | 57,00 |
| 11.05.2026 | 23,01 | 23,22 | 22,44 | 22,44 | -2,05% | 2.336,00 |
| 08.05.2026 | 22,91 | 22,93 | 22,80 | 22,91 | -0,82% | 393,00 |
| 07.05.2026 | 23,80 | 23,95 | 23,07 | 23,10 | -3,75% | 2.081,00 |
| 06.05.2026 | 23,18 | 24,00 | 23,06 | 24,00 | 6,48% | 2.782,00 |
| 05.05.2026 | 22,47 | 22,54 | 22,29 | 22,54 | 0,99% | 809,00 |
| 04.05.2026 | 23,17 | 23,20 | 22,32 | 22,32 | -1,89% | 2.950,00 |
| 30.04.2026 | 22,10 | 22,76 | 22,10 | 22,75 | 2,34% | 630,00 |
| 29.04.2026 | 22,68 | 22,68 | 22,23 | 22,23 | -1,07% | 379,00 |
| 28.04.2026 | 22,68 | 22,68 | 22,47 | 22,47 | -1,19% | 2.397,00 |
| 27.04.2026 | 22,90 | 22,90 | 22,71 | 22,74 | -1,26% | 911,00 |
| 24.04.2026 | 23,01 | 23,04 | 23,01 | 23,03 | 0,74% | 165,00 |
| 23.04.2026 | 22,86 | 23,30 | 22,80 | 22,86 | 0,53% | 4.608,00 |
| 22.04.2026 | 22,86 | 22,86 | 22,74 | 22,74 | 0,57% | 749,00 |
| 21.04.2026 | 23,26 | 23,26 | 22,57 | 22,61 | -2,46% | 864,00 |
| 20.04.2026 | 23,06 | 23,20 | 23,06 | 23,18 | -1,32% | 1.972,00 |
| 17.04.2026 | 23,15 | 23,49 | 23,15 | 23,49 | 3,48% | 705,00 |
| 16.04.2026 | 22,76 | 22,95 | 22,70 | 22,70 | -0,79% | 1.148,00 |
| 15.04.2026 | 22,80 | 22,90 | 22,73 | 22,88 | 0,18% | 3.046,00 |
| 14.04.2026 | 22,75 | 22,84 | 22,73 | 22,84 | 0,40% | 1.234,00 |
| 13.04.2026 | 22,60 | 22,75 | 22,59 | 22,75 | -0,44% | 55,00 |
| 10.04.2026 | 23,03 | 23,21 | 22,85 | 22,85 | -0,82% | 310,00 |
| 09.04.2026 | 22,98 | 23,08 | 22,72 | 23,04 | 0,13% | 633,00 |
| 08.04.2026 | 23,24 | 23,24 | 22,92 | 23,01 | 3,70% | 2.221,00 |
| 07.04.2026 | 22,65 | 22,65 | 22,01 | 22,19 | -2,20% | 2.655,00 |
| 02.04.2026 | 22,32 | 22,69 | 22,32 | 22,69 | 1,20% | 515,00 |
| 01.04.2026 | 22,62 | 22,64 | 22,36 | 22,42 | 0,95% | 1.579,00 |
| 31.03.2026 | 22,43 | 22,44 | 22,15 | 22,21 | 0,18% | 2.200,00 |
| 30.03.2026 | 22,02 | 22,17 | 22,02 | 22,17 | 0,64% | 1.004,00 |
| 27.03.2026 | 22,25 | 22,33 | 21,95 | 22,03 | -4,47% | 4.360,00 |
| 26.03.2026 | 22,97 | 23,22 | 22,97 | 23,06 | -0,30% | 774,00 |
| 25.03.2026 | 23,06 | 23,20 | 23,06 | 23,13 | 1,23% | 558,00 |
| 24.03.2026 | 22,78 | 22,85 | 22,59 | 22,85 | -0,87% | 375,00 |
| 23.03.2026 | 22,65 | 23,20 | 22,29 | 23,05 | 0,74% | 4.103,00 |
| 20.03.2026 | 23,33 | 23,45 | 22,86 | 22,88 | -2,05% | 409,00 |
| 19.03.2026 | 23,51 | 23,51 | 23,35 | 23,36 | -0,76% | 653,00 |
| 18.03.2026 | 24,77 | 24,78 | 23,54 | 23,54 | -4,04% | 3.426,00 |
| 17.03.2026 | 24,58 | 24,70 | 24,53 | 24,53 | 0,04% | 396,00 |
| 16.03.2026 | 24,45 | 24,52 | 24,34 | 24,52 | 0,82% | 1.289,00 |
| 13.03.2026 | 24,12 | 24,45 | 24,00 | 24,32 | 0,08% | 3.249,00 |
| 12.03.2026 | 24,18 | 24,30 | 24,18 | 24,30 | 0,04% | 173,00 |
| 11.03.2026 | 24,50 | 24,50 | 24,18 | 24,29 | -1,18% | 952,00 |
| 10.03.2026 | 24,99 | 24,99 | 24,58 | 24,58 | -0,85% | 1.048,00 |
| 09.03.2026 | 24,28 | 24,79 | 24,19 | 24,79 | 0,49% | 1.050,00 |
| 06.03.2026 | 24,71 | 24,71 | 24,50 | 24,67 | 0,65% | 141,00 |
| 05.03.2026 | 24,86 | 25,03 | 24,51 | 24,51 | -2,43% | 2.562,00 |
| 04.03.2026 | 25,03 | 25,44 | 25,00 | 25,12 | -0,71% | 881,00 |
| 03.03.2026 | 25,39 | 25,39 | 25,24 | 25,30 | -2,24% | 1.364,00 |
| 02.03.2026 | 26,29 | 26,32 | 25,88 | 25,88 | -3,03% | 543,00 |
| 27.02.2026 | 26,88 | 26,95 | 26,69 | 26,69 | -0,71% | 457,00 |
| 26.02.2026 | 26,78 | 26,88 | 26,78 | 26,88 | 0,07% | 52,00 |
| 25.02.2026 | 26,92 | 26,95 | 26,82 | 26,86 | -1,21% | 765,00 |
| 24.02.2026 | 27,00 | 27,19 | 27,00 | 27,19 | 1,57% | 250,00 |
| 23.02.2026 | 26,67 | 26,87 | 26,67 | 26,77 | 0,98% | 595,00 |
| 20.02.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 0,34% | 1,00 |
| 19.02.2026 | 26,52 | 26,52 | 26,29 | 26,42 | -0,41% | 856,00 |
| 18.02.2026 | 26,74 | 26,74 | 26,53 | 26,53 | -0,41% | 923,00 |
| 17.02.2026 | 26,58 | 26,97 | 26,58 | 26,64 | -0,30% | 1.737,00 |
| 16.02.2026 | 26,84 | 26,86 | 26,55 | 26,72 | -1,11% | 719,00 |
| 13.02.2026 | 26,83 | 27,02 | 26,54 | 27,02 | 0,52% | 1.509,00 |
| 12.02.2026 | 26,36 | 26,88 | 26,09 | 26,88 | 1,43% | 1.800,00 |
| 11.02.2026 | 26,18 | 26,50 | 26,18 | 26,50 | 1,03% | 1.263,00 |
| 10.02.2026 | 26,15 | 26,25 | 25,99 | 26,23 | 0,85% | 1.024,00 |
| 09.02.2026 | 26,29 | 26,29 | 25,75 | 26,01 | -0,73% | 2.626,00 |
| 06.02.2026 | 25,87 | 26,20 | 25,87 | 26,20 | 1,12% | 15.852,00 |
| 05.02.2026 | 25,80 | 26,07 | 25,68 | 25,91 | 0,47% | 2.697,00 |
| 04.02.2026 | 25,00 | 25,79 | 25,00 | 25,79 | 2,67% | 1.605,00 |
| 03.02.2026 | 24,84 | 25,12 | 24,83 | 25,12 | 1,25% | 350,00 |
| 02.02.2026 | 24,72 | 25,19 | 24,72 | 24,81 | -0,68% | 773,00 |
| 30.01.2026 | 24,79 | 24,98 | 24,68 | 24,98 | 0,81% | 3.014,00 |
| 29.01.2026 | 24,50 | 24,78 | 24,34 | 24,78 | 1,93% | 1.396,00 |
| 28.01.2026 | 24,22 | 24,34 | 24,11 | 24,31 | -0,08% | 1.382,00 |
| 27.01.2026 | 24,19 | 24,33 | 24,15 | 24,33 | 0,75% | 1.401,00 |
| 26.01.2026 | 24,14 | 24,28 | 24,10 | 24,15 | -0,04% | 1.813,00 |
| 23.01.2026 | 23,80 | 24,17 | 23,76 | 24,16 | 1,73% | 2.344,00 |
| 22.01.2026 | 24,90 | 25,30 | 23,65 | 23,75 | -8,02% | 4.641,00 |
| 21.01.2026 | 25,24 | 25,82 | 25,24 | 25,82 | 2,58% | 1.446,00 |
| 20.01.2026 | 25,25 | 25,40 | 25,17 | 25,17 | -0,67% | 1.237,00 |
| 19.01.2026 | 24,80 | 25,35 | 24,80 | 25,34 | 0,08% | 1.439,00 |
| 16.01.2026 | 25,30 | 25,36 | 25,28 | 25,32 | 0,20% | 450,00 |
| 15.01.2026 | 24,79 | 25,30 | 24,69 | 25,27 | 1,08% | 2.697,00 |
| 14.01.2026 | 24,85 | 25,07 | 24,85 | 25,00 | 0,89% | 2.392,00 |
| 13.01.2026 | 24,70 | 24,78 | 24,62 | 24,78 | 0,77% | 1.156,00 |
| 12.01.2026 | 24,57 | 24,61 | 24,56 | 24,59 | 0,04% | 528,00 |
| 09.01.2026 | 24,68 | 24,68 | 24,58 | 24,58 | 0,24% | 581,00 |
| 08.01.2026 | 24,15 | 24,52 | 23,98 | 24,52 | 1,28% | 3.073,00 |
| 07.01.2026 | 24,35 | 24,50 | 24,18 | 24,21 | -0,78% | 1.095,00 |