24,825€
1,74%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,68 | 24,90 | 24,43 | 24,90 | 2,05% | - |
| 29.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,61% | - |
| 28.01.2025 | 24,50 | 24,80 | 24,50 | 24,55 | 2,29% | 145,00 |
| 27.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 24.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -5,24% | - |
| 23.01.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -2,09% | - |
| 22.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 21.01.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 0,77% | 124,00 |
| 20.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,58% | - |
| 17.01.2025 | 25,60 | 25,85 | 25,60 | 25,85 | 1,57% | 200,00 |
| 16.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,59% | - |
| 15.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,20% | - |
| 14.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 10.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,38% | - |
| 08.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -2,86% | - |
| 07.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 06.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | - |
| 03.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 02.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 30.12.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 0,39% | 53,00 |
| 27.12.2024 | 25,45 | 25,80 | 25,45 | 25,80 | 0,78% | 7,00 |
| 23.12.2024 | 25,35 | 25,60 | 25,35 | 25,60 | 0,79% | 3,00 |
| 20.12.2024 | 25,50 | 25,50 | 25,40 | 25,40 | 1,20% | 1,00 |
| 19.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -2,33% | - |
| 18.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 17.12.2024 | 25,85 | 25,85 | 25,75 | 25,75 | -1,15% | 86,00 |
| 16.12.2024 | 25,60 | 26,05 | 25,60 | 26,05 | 1,36% | 22,00 |
| 13.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 12.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,34% | - |
| 11.12.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 10.12.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
| 09.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 06.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 05.12.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 1,71% | 114,00 |
| 04.12.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -1,13% | - |
| 03.12.2024 | 26,30 | 26,55 | 26,30 | 26,55 | 0,76% | 212,00 |
| 02.12.2024 | 25,75 | 26,35 | 25,75 | 26,35 | 0,38% | 10,00 |
| 29.11.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,76% | - |
| 28.11.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 1,34% | - |
| 27.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,97% | - |
| 26.11.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -1,71% | - |
| 25.11.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 2,14% | - |
| 22.11.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | - |
| 21.11.2024 | 25,65 | 25,75 | 25,65 | 25,75 | 0,39% | 289,00 |
| 20.11.2024 | 25,60 | 25,65 | 25,55 | 25,65 | 0,39% | 500,00 |
| 19.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 18.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 15.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | - |
| 14.11.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,98% | - |
| 13.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 12.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,58% | - |
| 11.11.2024 | 25,30 | 25,65 | 25,30 | 25,65 | 1,18% | 56,00 |
| 08.11.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 1,00% | - |
| 07.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -2,90% | - |
| 06.11.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,19% | - |
| 05.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,19% | - |
| 04.11.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,39% | - |
| 01.11.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,19% | - |
| 31.10.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -2,27% | 20,00 |
| 30.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,86% | - |
| 29.10.2024 | 27,00 | 27,35 | 26,90 | 26,90 | -1,10% | 415,00 |
| 28.10.2024 | 26,35 | 27,20 | 26,35 | 27,20 | 2,06% | 111,00 |
| 25.10.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -0,37% | - |
| 24.10.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,37% | - |
| 23.10.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -0,56% | - |
| 22.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | 10,00 |
| 21.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,18% | - |
| 18.10.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,91% | - |
| 17.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,90% | - |
| 16.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 1,27% | - |
| 15.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,55% | - |
| 14.10.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,55% | - |
| 11.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 10.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 09.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,55% | - |
| 08.10.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 07.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 04.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 03.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,91% | - |
| 02.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -1,44% | - |
| 01.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,91% | - |
| 30.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,28% | - |
| 27.09.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -2,15% | - |
| 26.09.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,72% | - |
| 25.09.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,18% | - |
| 24.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,18% | - |
| 23.09.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -0,36% | - |
| 20.09.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -0,18% | - |
| 19.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,07% | - |
| 18.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,58% | - |
| 17.09.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 1,24% | - |
| 16.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,53% | - |
| 13.09.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -0,71% | - |
| 12.09.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 0,18% | - |
| 11.09.2024 | 27,85 | 28,20 | 27,85 | 28,20 | 1,26% | 100,00 |
| 10.09.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,18% | - |
| 09.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,28% | - |