270,739SEK
0,27%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 270,00 | 270,10 | 268,60 | 269,50 | -0,19% | 4.081.409,00 |
| 30.05.2024 | 268,10 | 270,80 | 267,70 | 270,00 | 0,71% | 1.001.598,00 |
| 29.05.2024 | 270,30 | 270,80 | 268,10 | 268,10 | -1,00% | 1.211.988,00 |
| 28.05.2024 | 272,60 | 272,80 | 269,30 | 270,80 | -0,66% | 1.286.626,00 |
| 27.05.2024 | 273,20 | 273,40 | 271,60 | 272,60 | -0,22% | 435.991,00 |
| 24.05.2024 | 276,60 | 277,40 | 272,20 | 273,20 | -1,44% | 1.011.150,00 |
| 23.05.2024 | 277,80 | 278,70 | 275,80 | 277,20 | -0,25% | 1.051.975,00 |
| 22.05.2024 | 278,50 | 278,60 | 275,80 | 277,90 | -0,25% | 1.014.770,00 |
| 21.05.2024 | 279,40 | 279,90 | 277,50 | 278,60 | -0,36% | 754.798,00 |
| 20.05.2024 | 279,00 | 280,20 | 276,90 | 279,60 | 0,18% | 1.086.907,00 |
| 17.05.2024 | 276,80 | 279,30 | 276,60 | 279,10 | 0,79% | 993.829,00 |
| 16.05.2024 | 275,70 | 277,00 | 274,20 | 276,90 | 0,36% | 843.340,00 |
| 15.05.2024 | 280,30 | 281,20 | 275,90 | 275,90 | -1,46% | 1.212.084,00 |
| 14.05.2024 | 281,80 | 283,70 | 279,90 | 280,00 | -0,25% | 1.151.594,00 |
| 13.05.2024 | 279,30 | 280,70 | 278,00 | 280,70 | 0,57% | 932.213,00 |
| 10.05.2024 | 279,70 | 280,00 | 276,90 | 279,10 | 0,12% | 1.263.681,00 |
| 09.05.2024 | 277,65 | 278,86 | 277,08 | 278,76 | 0,42% | - |
| 08.05.2024 | 277,40 | 281,10 | 277,10 | 277,60 | 0,07% | 869.015,00 |
| 07.05.2024 | 278,00 | 278,40 | 275,20 | 277,40 | 0,14% | 1.351.834,00 |
| 06.05.2024 | 275,00 | 278,20 | 275,00 | 277,00 | 0,84% | 675.329,00 |
| 03.05.2024 | 275,90 | 278,30 | 274,00 | 274,70 | -0,33% | 1.299.085,00 |
| 02.05.2024 | 276,20 | 278,30 | 274,60 | 275,60 | 0,36% | 1.869.776,00 |
| 30.04.2024 | 274,20 | 276,40 | 272,70 | 274,60 | 0,15% | 1.246.882,00 |
| 29.04.2024 | 270,30 | 275,20 | 270,30 | 274,20 | 1,63% | 1.352.156,00 |
| 26.04.2024 | 270,80 | 272,20 | 267,30 | 269,80 | 1,09% | 1.999.313,00 |
| 25.04.2024 | 274,20 | 274,80 | 263,40 | 266,90 | 0,95% | 3.682.627,00 |
| 24.04.2024 | 262,80 | 265,20 | 261,60 | 264,40 | 0,42% | 1.687.072,00 |
| 23.04.2024 | 258,30 | 265,00 | 257,80 | 263,30 | 1,94% | 2.466.485,00 |
| 22.04.2024 | 256,10 | 258,40 | 255,60 | 258,30 | 1,49% | 1.284.371,00 |
| 19.04.2024 | 254,60 | 255,10 | 252,40 | 254,50 | 0,51% | 1.169.643,00 |
| 18.04.2024 | 251,80 | 256,10 | 251,50 | 253,20 | 0,68% | 1.104.122,00 |
| 17.04.2024 | 249,00 | 253,60 | 248,90 | 251,50 | 0,96% | 964.418,00 |
| 16.04.2024 | 248,40 | 250,00 | 247,70 | 249,10 | -0,28% | 1.258.013,00 |
| 15.04.2024 | 252,50 | 253,20 | 249,50 | 249,80 | -1,11% | 1.075.415,00 |
| 12.04.2024 | 253,80 | 256,00 | 252,40 | 252,60 | -0,12% | 984.665,00 |
| 11.04.2024 | 254,90 | 255,60 | 252,40 | 252,90 | -0,78% | 1.323.109,00 |
| 10.04.2024 | 256,30 | 257,20 | 254,90 | 254,90 | -0,35% | 924.338,00 |
| 09.04.2024 | 256,00 | 256,30 | 253,50 | 255,80 | -0,16% | 1.069.952,00 |
| 08.04.2024 | 260,50 | 260,50 | 255,60 | 256,20 | -1,76% | 1.403.617,00 |
| 05.04.2024 | 260,70 | 263,50 | 259,30 | 260,80 | 0,04% | 1.566.990,00 |
| 04.04.2024 | 261,10 | 266,00 | 260,70 | 260,70 | 0,35% | 2.463.582,00 |
| 03.04.2024 | 254,90 | 261,50 | 253,30 | 259,80 | 1,96% | 3.154.327,00 |
| 02.04.2024 | 254,20 | 256,80 | 253,10 | 254,80 | 0,24% | 1.593.084,00 |
| 28.03.2024 | 254,00 | 256,60 | 252,90 | 254,20 | 0,08% | 935.830,00 |
| 27.03.2024 | 252,00 | 255,60 | 251,70 | 254,00 | 0,99% | 1.789.184,00 |
| 26.03.2024 | 249,70 | 252,30 | 248,40 | 251,50 | 0,52% | 3.598.930,00 |
| 25.03.2024 | 242,40 | 250,20 | 242,00 | 250,20 | 3,47% | 2.466.295,00 |
| 22.03.2024 | 236,00 | 243,80 | 234,70 | 241,80 | -0,49% | 1.888.590,00 |
| 21.03.2024 | 241,00 | 246,00 | 241,00 | 243,00 | 1,42% | 2.077.471,00 |
| 20.03.2024 | 243,00 | 243,00 | 238,50 | 239,60 | -1,40% | 1.772.047,00 |
| 19.03.2024 | 247,90 | 249,00 | 243,00 | 243,00 | -1,94% | 1.381.903,00 |
| 18.03.2024 | 249,50 | 251,80 | 247,40 | 247,80 | -0,92% | 1.428.191,00 |
| 15.03.2024 | 251,80 | 252,80 | 247,70 | 250,10 | -0,68% | 2.654.329,00 |
| 14.03.2024 | 251,50 | 254,10 | 250,90 | 251,80 | 0,40% | 895.943,00 |
| 13.03.2024 | 251,30 | 251,90 | 250,10 | 250,80 | 0,12% | 963.094,00 |
| 12.03.2024 | 249,60 | 251,30 | 248,60 | 250,50 | 0,48% | 1.381.983,00 |
| 11.03.2024 | 248,50 | 250,70 | 247,00 | 249,30 | 0,32% | 1.032.395,00 |
| 08.03.2024 | 248,50 | 250,10 | 248,20 | 248,50 | 0,20% | 958.784,00 |
| 07.03.2024 | 244,90 | 248,70 | 242,70 | 248,00 | 1,10% | 1.135.524,00 |
| 06.03.2024 | 244,50 | 248,00 | 244,30 | 245,30 | 0,12% | 1.612.658,00 |
| 05.03.2024 | 241,70 | 245,00 | 241,40 | 245,00 | 1,37% | 1.193.808,00 |
| 04.03.2024 | 242,20 | 242,50 | 238,80 | 241,70 | -0,21% | 991.876,00 |
| 01.03.2024 | 241,60 | 245,50 | 241,40 | 242,20 | 0,21% | 783.033,00 |
| 29.02.2024 | 241,10 | 242,10 | 239,80 | 241,70 | 0,37% | 1.712.796,00 |
| 28.02.2024 | 241,40 | 242,70 | 239,80 | 240,80 | -0,45% | 973.231,00 |
| 27.02.2024 | 242,50 | 242,60 | 239,80 | 241,90 | -0,33% | 748.605,00 |
| 26.02.2024 | 243,60 | 244,20 | 241,90 | 242,70 | -0,37% | 722.508,00 |
| 23.02.2024 | 242,60 | 244,40 | 241,70 | 243,60 | 0,58% | 934.469,00 |
| 22.02.2024 | 243,60 | 244,10 | 240,60 | 242,20 | -0,57% | 813.488,00 |
| 21.02.2024 | 243,30 | 244,90 | 242,10 | 243,60 | 0,00% | 806.245,00 |
| 20.02.2024 | 240,40 | 243,90 | 240,40 | 243,60 | 1,33% | 1.182.271,00 |
| 19.02.2024 | 239,00 | 240,80 | 238,70 | 240,40 | 0,50% | 898.173,00 |
| 16.02.2024 | 237,50 | 240,50 | 236,30 | 239,20 | 0,72% | 1.575.961,00 |
| 15.02.2024 | 237,50 | 238,40 | 235,60 | 237,50 | -0,21% | 2.040.876,00 |
| 14.02.2024 | 239,00 | 240,20 | 237,80 | 238,00 | -0,50% | 852.148,00 |
| 13.02.2024 | 239,20 | 241,30 | 237,90 | 239,20 | 0,25% | 1.161.676,00 |
| 12.02.2024 | 237,80 | 239,30 | 237,30 | 238,60 | 0,38% | 705.081,00 |
| 09.02.2024 | 238,70 | 240,80 | 237,30 | 237,70 | -0,96% | 1.070.413,00 |
| 08.02.2024 | 239,20 | 241,30 | 239,00 | 240,00 | 0,33% | 937.388,00 |
| 07.02.2024 | 239,00 | 240,50 | 237,50 | 239,20 | 0,00% | 1.055.459,00 |
| 06.02.2024 | 238,30 | 239,60 | 236,40 | 239,20 | 0,50% | 844.442,00 |
| 05.02.2024 | 238,00 | 239,30 | 235,70 | 238,00 | 0,00% | 811.480,00 |
| 02.02.2024 | 243,70 | 244,30 | 238,00 | 238,00 | -1,86% | 1.103.645,00 |
| 01.02.2024 | 244,70 | 245,50 | 242,10 | 242,50 | -0,90% | 943.875,00 |
| 31.01.2024 | 242,30 | 245,10 | 242,30 | 244,70 | 1,41% | 1.505.334,00 |
| 30.01.2024 | 240,00 | 242,50 | 239,70 | 241,30 | 0,79% | 1.349.509,00 |
| 29.01.2024 | 237,50 | 239,40 | 236,30 | 239,40 | 0,67% | 1.643.283,00 |
| 26.01.2024 | 238,20 | 241,20 | 237,00 | 237,80 | 0,42% | 1.710.657,00 |
| 25.01.2024 | 231,00 | 238,70 | 228,40 | 236,80 | -3,78% | 4.685.271,00 |
| 24.01.2024 | 250,70 | 251,00 | 244,60 | 246,10 | -1,56% | 2.147.224,00 |
| 23.01.2024 | 247,40 | 251,30 | 247,30 | 250,00 | 1,05% | 1.608.429,00 |
| 22.01.2024 | 247,90 | 249,40 | 247,40 | 247,40 | -0,20% | 1.770.137,00 |
| 19.01.2024 | 249,50 | 251,60 | 247,50 | 247,90 | -0,76% | 1.167.549,00 |
| 18.01.2024 | 254,50 | 255,90 | 249,80 | 249,80 | -3,66% | 2.027.702,00 |
| 17.01.2024 | 259,00 | 259,30 | 254,70 | 259,30 | 0,00% | 1.427.403,00 |
| 16.01.2024 | 264,00 | 264,00 | 259,30 | 259,30 | -1,63% | 916.445,00 |
| 15.01.2024 | 264,90 | 264,90 | 262,50 | 263,60 | -0,08% | 921.328,00 |
| 12.01.2024 | 260,20 | 264,90 | 259,80 | 263,80 | 1,58% | 1.132.438,00 |
| 11.01.2024 | 258,70 | 261,00 | 258,60 | 259,70 | 0,82% | 1.121.582,00 |
| 10.01.2024 | 255,90 | 258,20 | 254,00 | 257,60 | 0,66% | 1.244.094,00 |