1,220€
0,41%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 2,10% | - |
| 27.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 26.01.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 0,81% | 162,00 |
| 23.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 22.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 21.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 20.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -2,36% | 5.090,00 |
| 19.01.2026 | 1,18 | 1,27 | 1,18 | 1,27 | 16,51% | 1.700,00 |
| 16.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 15.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 14.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 13.01.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 3,70% | 22,00 |
| 12.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 09.01.2026 | 1,06 | 1,11 | 1,06 | 1,11 | 3,74% | 2.000,00 |
| 08.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 07.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 06.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 05.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 02.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 30.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 29.12.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 2,70% | 20,00 |
| 23.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 22.12.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | 50,00 |
| 19.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 18.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 17.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 16.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 15.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 12.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 11.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 10.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 09.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 08.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 05.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 04.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 03.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 02.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 01.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 28.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 27.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 26.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 25.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 24.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 21.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 20.11.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 4,90% | 480,00 |
| 19.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 18.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | 450,00 |
| 17.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 14.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 13.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 12.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 11.11.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 0,00% | 5.022,00 |
| 10.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 07.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 06.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 05.11.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 0,93% | 5.000,00 |
| 04.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 03.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 31.10.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 2,73% | 450,00 |
| 30.10.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -9,09% | 20.044,00 |
| 29.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 28.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 27.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 24.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 23.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 22.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 21.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 20.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 17.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 16.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 15.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 14.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 13.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 10.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 09.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 08.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 07.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 06.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 03.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 02.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 01.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 30.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 29.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 26.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 25.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 24.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 7,14% | - |
| 22.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 19.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 18.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 17.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 16.09.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 8,26% | 250,00 |
| 15.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 12.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 11.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 10.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 09.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 08.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 05.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 415,00 |
| 04.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |