24,475€
-0,20%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 24,63 | 24,63 | 24,33 | 24,53 | 0,00% | - |
| 18.08.2026 | 24,43 | 24,58 | 24,28 | 24,53 | -0,10% | - |
| 17.08.2026 | 25,28 | 25,28 | 24,48 | 24,55 | -2,48% | - |
| 14.08.2026 | 25,18 | 25,28 | 25,03 | 25,18 | -0,10% | - |
| 13.08.2026 | 24,95 | 25,30 | 24,95 | 25,20 | 0,50% | - |
| 12.08.2026 | 25,38 | 25,38 | 25,03 | 25,08 | -1,38% | - |
| 11.08.2026 | 25,63 | 25,85 | 25,38 | 25,43 | -0,78% | - |
| 10.08.2026 | 25,70 | 25,80 | 25,45 | 25,63 | -0,97% | - |
| 07.08.2026 | 25,73 | 25,93 | 25,63 | 25,88 | 0,58% | - |
| 06.08.2026 | 25,88 | 26,13 | 25,73 | 25,73 | 0,00% | - |
| 05.08.2026 | 25,28 | 25,83 | 25,23 | 25,73 | 2,08% | - |
| 04.08.2026 | 25,20 | 25,30 | 24,95 | 25,20 | 0,00% | - |
| 03.08.2026 | 25,53 | 25,53 | 25,10 | 25,20 | -0,20% | - |
| 31.07.2026 | 25,43 | 25,43 | 25,10 | 25,25 | -0,20% | - |
| 30.07.2026 | 25,28 | 25,60 | 25,18 | 25,30 | 0,10% | - |
| 29.07.2026 | 25,48 | 25,55 | 25,00 | 25,28 | -0,49% | - |
| 28.07.2026 | 24,80 | 25,50 | 24,80 | 25,40 | 0,30% | - |
| 27.07.2026 | 25,33 | 25,45 | 25,10 | 25,33 | 1,30% | - |
| 24.07.2026 | 24,68 | 25,13 | 24,60 | 25,00 | 1,42% | - |
| 23.07.2026 | 25,58 | 25,58 | 24,65 | 24,65 | -2,47% | - |
| 22.07.2026 | 25,18 | 25,48 | 24,90 | 25,28 | 0,60% | - |
| 21.07.2026 | 25,53 | 25,53 | 24,90 | 25,13 | -1,28% | - |
| 20.07.2026 | 25,53 | 25,60 | 25,30 | 25,45 | 2,21% | - |
| 17.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,39% | - |
| 16.07.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | - |
| 15.07.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,40% | - |
| 14.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,21% | - |
| 13.07.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -0,60% | - |
| 10.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 09.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,78% | - |
| 08.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 2,22% | - |
| 07.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | - |
| 06.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,59% | - |
| 03.07.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 2,43% | - |
| 02.07.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | - |
| 01.07.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | 3,00 |
| 30.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,60% | - |
| 29.06.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,60% | - |
| 26.06.2026 | 24,98 | 25,30 | 24,98 | 25,10 | -0,10% | - |
| 25.06.2026 | 25,05 | 25,15 | 24,88 | 25,13 | 0,90% | - |
| 24.06.2026 | 24,30 | 24,98 | 24,30 | 24,90 | 1,74% | - |
| 23.06.2026 | 24,13 | 24,60 | 24,13 | 24,48 | 0,20% | - |
| 22.06.2026 | 24,75 | 24,75 | 24,03 | 24,43 | 0,31% | - |
| 19.06.2026 | 24,38 | 24,45 | 24,30 | 24,35 | -0,51% | - |
| 18.06.2026 | 24,23 | 24,60 | 24,03 | 24,48 | -0,91% | - |
| 17.06.2026 | 24,43 | 24,85 | 24,43 | 24,70 | 1,54% | - |
| 16.06.2026 | 24,28 | 24,45 | 23,98 | 24,33 | 0,00% | - |
| 15.06.2026 | 24,45 | 24,60 | 24,28 | 24,33 | 0,21% | - |
| 12.06.2026 | 24,18 | 24,43 | 23,98 | 24,28 | 1,89% | - |
| 11.06.2026 | 23,88 | 24,05 | 23,78 | 23,83 | -0,83% | - |
| 10.06.2026 | 23,88 | 24,20 | 23,75 | 24,03 | 0,52% | - |
| 09.06.2026 | 23,33 | 23,98 | 23,33 | 23,90 | 2,03% | - |
| 08.06.2026 | 23,08 | 23,70 | 23,08 | 23,43 | -0,95% | - |
| 05.06.2026 | 23,38 | 23,70 | 23,38 | 23,65 | 0,96% | - |
| 04.06.2026 | 23,48 | 23,73 | 23,40 | 23,43 | -0,43% | - |
| 03.06.2026 | 23,58 | 23,75 | 23,45 | 23,53 | -0,42% | - |
| 02.06.2026 | 23,73 | 23,78 | 23,55 | 23,63 | 0,43% | - |
| 01.06.2026 | 24,08 | 24,08 | 23,50 | 23,53 | -2,18% | - |
| 29.05.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | - |
| 28.05.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,42% | - |
| 27.05.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 1,05% | - |
| 26.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 25.05.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 2,14% | - |
| 22.05.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 0,65% | - |
| 21.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 20.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,65% | - |
| 19.05.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 2,91% | - |
| 18.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 15.05.2026 | 22,73 | 22,98 | 22,65 | 22,70 | -1,84% | - |
| 14.05.2026 | 22,90 | 23,20 | 22,90 | 23,13 | 1,87% | - |
| 13.05.2026 | 22,78 | 22,83 | 22,53 | 22,70 | -0,11% | - |
| 12.05.2026 | 22,23 | 22,80 | 22,23 | 22,73 | 1,11% | - |
| 11.05.2026 | 22,83 | 23,55 | 22,45 | 22,48 | -1,86% | - |
| 08.05.2026 | 22,98 | 23,08 | 22,85 | 22,90 | -0,97% | - |
| 07.05.2026 | 23,58 | 23,98 | 23,10 | 23,13 | -0,22% | - |
| 06.05.2026 | 22,70 | 23,35 | 22,63 | 23,18 | 2,89% | - |
| 05.05.2026 | 22,48 | 22,60 | 22,30 | 22,53 | 0,22% | - |
| 04.05.2026 | 22,93 | 22,93 | 22,45 | 22,48 | -1,53% | - |
| 30.04.2026 | 22,13 | 22,85 | 22,08 | 22,83 | 2,24% | - |
| 29.04.2026 | 22,58 | 22,60 | 22,28 | 22,33 | -0,89% | - |
| 28.04.2026 | 22,73 | 22,73 | 22,40 | 22,53 | -0,66% | - |
| 27.04.2026 | 22,93 | 22,93 | 22,65 | 22,68 | -0,98% | - |
| 24.04.2026 | 22,88 | 23,18 | 22,83 | 22,90 | -0,65% | - |
| 23.04.2026 | 23,15 | 23,50 | 22,73 | 23,05 | 1,21% | - |
| 22.04.2026 | 22,88 | 22,95 | 22,70 | 22,78 | -0,44% | - |
| 21.04.2026 | 23,18 | 23,28 | 22,85 | 22,88 | -1,29% | - |
| 20.04.2026 | 23,08 | 23,28 | 22,88 | 23,18 | -1,28% | - |
| 17.04.2026 | 22,80 | 23,58 | 22,80 | 23,48 | 2,62% | - |
| 16.04.2026 | 22,93 | 23,03 | 22,73 | 22,88 | 0,00% | - |
| 15.04.2026 | 22,88 | 22,93 | 22,73 | 22,88 | 0,00% | - |
| 14.04.2026 | 22,73 | 22,90 | 22,68 | 22,88 | 1,10% | - |
| 13.04.2026 | 22,63 | 22,75 | 22,45 | 22,63 | -1,52% | - |
| 10.04.2026 | 22,93 | 23,28 | 22,93 | 22,98 | 0,66% | - |
| 09.04.2026 | 22,98 | 23,03 | 22,70 | 22,83 | -0,87% | - |
| 08.04.2026 | 23,48 | 23,48 | 22,88 | 23,03 | 4,30% | - |
| 07.04.2026 | 22,53 | 22,63 | 22,03 | 22,08 | -2,32% | - |
| 02.04.2026 | 22,03 | 22,70 | 22,03 | 22,60 | 0,78% | - |
| 01.04.2026 | 22,73 | 22,75 | 22,25 | 22,43 | 1,36% | - |
| 31.03.2026 | 22,33 | 22,53 | 22,05 | 22,13 | -0,67% | - |
| 30.03.2026 | 22,18 | 22,38 | 22,05 | 22,28 | 0,68% | - |