25,025€
-0,30%
Echtzeit-Aktienkurs ESSITY AB A
Bid:
Ask:
Aktienkurse zur ESSITY AB A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 05.06.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 04.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.06.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 33,00 |
| 02.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,97% | - |
| 30.05.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 29.05.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |
| 28.05.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,71% | - |
| 27.05.2025 | 26,00 | 26,35 | 26,00 | 26,35 | 0,57% | 70,00 |
| 26.05.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 1,95% | 250,00 |
| 23.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | - |
| 22.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,95% | - |
| 21.05.2025 | 25,80 | 26,35 | 25,80 | 26,35 | 2,13% | 494,00 |
| 20.05.2025 | 25,35 | 25,80 | 25,35 | 25,80 | 2,58% | 73,00 |
| 19.05.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | - |
| 16.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,23% | - |
| 15.05.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,20% | - |
| 14.05.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,58% | - |
| 13.05.2025 | 25,15 | 25,35 | 25,15 | 25,35 | 1,81% | 47,00 |
| 12.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 09.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,19% | - |
| 08.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 07.05.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 06.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | - |
| 05.05.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | - |
| 02.05.2025 | 25,10 | 25,45 | 25,10 | 25,45 | 3,25% | 86,00 |
| 30.04.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 29.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 1,02% | - |
| 28.04.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,00% | - |
| 25.04.2025 | 24,75 | 24,75 | 24,45 | 24,45 | -4,86% | 455,00 |
| 24.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -2,47% | - |
| 23.04.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 1,74% | - |
| 22.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 17.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 16.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,80% | - |
| 15.04.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 14.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 11.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 10.04.2025 | 24,40 | 24,75 | 24,40 | 24,75 | 2,48% | 481,00 |
| 09.04.2025 | 24,90 | 24,90 | 24,15 | 24,15 | -3,01% | 119,00 |
| 08.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -3,11% | - |
| 07.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -3,56% | - |
| 04.04.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,93% | - |
| 03.04.2025 | 26,40 | 26,90 | 26,40 | 26,90 | 2,28% | 158,00 |
| 02.04.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 01.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,57% | - |
| 31.03.2025 | 26,35 | 26,35 | 26,30 | 26,30 | 1,54% | 344,00 |
| 28.03.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -2,63% | - |
| 27.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 150,00 |
| 26.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 25.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 24.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 21.03.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,56% | - |
| 20.03.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -1,29% | - |
| 19.03.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | - |
| 18.03.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 17.03.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,37% | - |
| 14.03.2025 | 26,90 | 26,95 | 26,90 | 26,95 | -1,46% | 222,00 |
| 13.03.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -1,80% | - |
| 12.03.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 1,46% | - |
| 10.03.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,10% | - |
| 07.03.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,45% | - |
| 06.03.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | - |
| 05.03.2025 | 27,70 | 27,70 | 27,55 | 27,55 | 2,04% | 4,00 |
| 04.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,19% | - |
| 03.03.2025 | 26,50 | 26,95 | 26,50 | 26,95 | 2,08% | 68,00 |
| 28.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,19% | - |
| 27.02.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | - |
| 26.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,96% | - |
| 25.02.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,76% | - |
| 24.02.2025 | 25,70 | 26,35 | 25,70 | 26,35 | 3,54% | 708,00 |
| 21.02.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,39% | - |
| 20.02.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 19.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,97% | - |
| 17.02.2025 | 25,10 | 25,65 | 25,10 | 25,65 | 1,99% | 1,00 |
| 14.02.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | - |
| 13.02.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 2,03% | 221,00 |
| 12.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 11.02.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | - |
| 10.02.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,61% | - |
| 07.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 06.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,62% | - |
| 05.02.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,41% | - |
| 04.02.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 03.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,03% | - |
| 31.01.2025 | 24,75 | 24,75 | 24,60 | 24,60 | 0,20% | 190,00 |
| 30.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,61% | - |
| 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% | - |