1,085€
-1,36%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,09 | 1,11 | 1,07 | 1,09 | -1,36% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | - |
| 09.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | - |
| 08.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 07.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,14% | - |
| 04.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 03.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 02.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 01.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 31.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 28.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 27.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 25.03.2025 | 1,23 | 1,30 | 1,23 | 1,30 | 5,69% | 9.032,00 |
| 24.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | - |
| 21.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 20.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,15% | - |
| 19.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 18.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 17.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 14.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 13.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 12.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 11.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 10.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 07.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 06.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 05.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 04.03.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -4,23% | 2.000,00 |
| 03.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 28.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 27.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 26.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 25.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 24.02.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -2,08% | 1.000,00 |
| 21.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 20.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 19.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 18.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 17.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 14.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 13.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 12.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 11.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 10.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 07.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 06.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 05.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 04.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 03.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 31.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 29.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 28.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 27.01.2025 | 1,40 | 1,47 | 1,40 | 1,46 | 4,29% | 4.000,00 |
| 24.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 23.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 22.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 21.01.2025 | 1,44 | 1,44 | 1,40 | 1,43 | -4,03% | 6.000,00 |
| 20.01.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,05% | 695,00 |
| 17.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 16.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 15.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 14.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 13.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 10.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 09.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 08.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 07.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 06.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 03.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 02.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 30.12.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | 1.010,00 |
| 27.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 23.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 20.12.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -4,97% | 6.117,00 |
| 19.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 18.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 17.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 16.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 13.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 12.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 11.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 10.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 09.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 06.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 05.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 04.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 03.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 02.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 29.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 28.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 27.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 26.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 25.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 22.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 21.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 20.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 19.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 18.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |