160,300€
1,39%
Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 158,10 | 161,20 | 155,70 | 160,30 | 1,39% | 50,00 |
| 18.04.2024 | 148,80 | 158,90 | 148,80 | 158,10 | 6,25% | - |
| 17.04.2024 | 145,80 | 152,00 | 144,70 | 148,80 | 2,06% | - |
| 16.04.2024 | 140,80 | 146,30 | 135,40 | 145,80 | 3,62% | - |
| 15.04.2024 | 152,70 | 154,10 | 140,50 | 140,70 | -7,74% | - |
| 12.04.2024 | 152,70 | 154,00 | 142,70 | 152,50 | -0,13% | - |
| 11.04.2024 | 140,70 | 156,00 | 140,70 | 152,70 | 8,68% | 70,00 |
| 10.04.2024 | 143,30 | 146,50 | 140,30 | 140,50 | -1,68% | - |
| 09.04.2024 | 143,30 | 144,60 | 137,00 | 142,90 | -0,28% | - |
| 08.04.2024 | 138,90 | 145,50 | 138,50 | 143,30 | 3,02% | - |
| 05.04.2024 | 134,40 | 140,80 | 132,00 | 139,10 | 3,50% | 59,00 |
| 04.04.2024 | 140,40 | 140,40 | 131,60 | 134,40 | -4,14% | 100,00 |
| 03.04.2024 | 130,40 | 140,40 | 129,90 | 140,20 | 7,52% | - |
| 02.04.2024 | 125,80 | 130,60 | 125,10 | 130,40 | 3,74% | - |
| 28.03.2024 | 122,70 | 126,65 | 117,95 | 125,70 | 2,44% | - |
| 27.03.2024 | 122,90 | 126,10 | 121,25 | 122,70 | -0,16% | - |
| 26.03.2024 | 119,75 | 126,25 | 114,05 | 122,90 | 2,54% | - |
| 25.03.2024 | 115,90 | 128,35 | 115,70 | 119,85 | 3,32% | - |
| 22.03.2024 | 107,10 | 116,20 | 106,30 | 116,00 | 8,31% | - |
| 21.03.2024 | 87,55 | 109,55 | 87,00 | 107,10 | 22,33% | - |
| 20.03.2024 | 85,03 | 87,65 | 83,93 | 87,55 | 2,97% | - |
| 19.03.2024 | 85,90 | 86,23 | 82,63 | 85,03 | -1,02% | - |
| 18.03.2024 | 86,08 | 86,13 | 83,63 | 85,90 | -0,09% | - |
| 15.03.2024 | 88,43 | 90,10 | 84,48 | 85,98 | -2,77% | - |
| 14.03.2024 | 88,45 | 89,48 | 86,55 | 88,43 | -0,03% | - |
| 13.03.2024 | 86,35 | 88,83 | 85,28 | 88,45 | 2,43% | - |
| 12.03.2024 | 84,20 | 86,45 | 80,65 | 86,35 | 2,55% | - |
| 11.03.2024 | 82,85 | 85,33 | 82,10 | 84,20 | 1,63% | - |
| 08.03.2024 | 80,98 | 84,13 | 80,80 | 82,85 | 2,44% | - |
| 07.03.2024 | 78,28 | 81,98 | 77,90 | 80,88 | 3,19% | - |
| 06.03.2024 | 77,20 | 78,83 | 76,08 | 78,38 | 1,39% | - |
| 05.03.2024 | 74,25 | 78,20 | 73,50 | 77,30 | 3,62% | - |
| 04.03.2024 | 75,55 | 76,58 | 74,28 | 74,60 | -1,13% | - |
| 01.03.2024 | 76,90 | 77,08 | 74,40 | 75,45 | -1,66% | - |
| 29.02.2024 | 78,88 | 79,15 | 76,20 | 76,73 | -2,60% | - |
| 28.02.2024 | 78,45 | 79,70 | 76,98 | 78,78 | 0,29% | - |
| 27.02.2024 | 76,15 | 78,93 | 74,95 | 78,55 | 3,15% | - |
| 26.02.2024 | 76,40 | 76,40 | 73,10 | 76,15 | -0,20% | - |
| 23.02.2024 | 76,20 | 77,08 | 74,75 | 76,30 | 0,13% | 15,00 |
| 22.02.2024 | 77,48 | 78,93 | 75,25 | 76,20 | -1,39% | - |
| 21.02.2024 | 73,50 | 77,38 | 73,18 | 77,28 | 5,14% | - |
| 20.02.2024 | 71,73 | 75,15 | 71,48 | 73,50 | 2,47% | - |
| 19.02.2024 | 71,35 | 73,08 | 70,48 | 71,73 | 0,53% | - |
| 16.02.2024 | 72,90 | 74,55 | 71,35 | 71,35 | -2,26% | 95,00 |
| 15.02.2024 | 69,55 | 73,38 | 68,45 | 73,00 | 4,85% | - |
| 14.02.2024 | 62,18 | 69,70 | 62,18 | 69,63 | 11,98% | - |
| 13.02.2024 | 62,75 | 63,93 | 60,95 | 62,18 | -0,92% | - |
| 12.02.2024 | 58,08 | 63,23 | 58,00 | 62,75 | 8,05% | 15,00 |
| 09.02.2024 | 56,40 | 58,20 | 55,83 | 58,08 | 2,88% | - |
| 08.02.2024 | 54,98 | 56,70 | 54,98 | 56,45 | 2,40% | - |
| 07.02.2024 | 55,53 | 55,78 | 55,03 | 55,13 | -0,72% | - |
| 06.02.2024 | 54,88 | 55,78 | 54,45 | 55,53 | 1,28% | - |
| 05.02.2024 | 54,13 | 55,45 | 54,13 | 54,83 | 1,11% | - |
| 02.02.2024 | 54,15 | 54,93 | 53,65 | 54,23 | -0,37% | - |
| 01.02.2024 | 53,83 | 54,58 | 53,40 | 54,43 | 1,11% | - |
| 31.01.2024 | 53,18 | 54,28 | 53,03 | 53,83 | 1,32% | - |
| 30.01.2024 | 54,50 | 54,58 | 53,13 | 53,13 | -2,52% | - |
| 29.01.2024 | 52,20 | 54,63 | 51,70 | 54,50 | 4,41% | - |
| 26.01.2024 | 51,78 | 52,45 | 50,80 | 52,20 | 1,66% | - |
| 25.01.2024 | 52,93 | 53,15 | 51,23 | 51,35 | -3,07% | - |
| 24.01.2024 | 52,58 | 53,43 | 52,00 | 52,98 | 0,67% | - |
| 23.01.2024 | 51,30 | 52,68 | 50,90 | 52,63 | 2,68% | 190,00 |
| 22.01.2024 | 50,20 | 52,28 | 49,66 | 51,25 | 1,94% | - |
| 19.01.2024 | 50,48 | 50,68 | 49,56 | 50,28 | -0,54% | - |
| 18.01.2024 | 49,65 | 50,55 | 49,29 | 50,55 | 1,81% | - |
| 17.01.2024 | 49,45 | 49,74 | 48,99 | 49,65 | -0,46% | 20,00 |
| 16.01.2024 | 51,15 | 51,45 | 49,78 | 49,88 | -2,48% | - |
| 15.01.2024 | 51,83 | 52,08 | 51,03 | 51,15 | -1,21% | 30,00 |
| 12.01.2024 | 51,40 | 52,23 | 51,40 | 51,78 | 0,83% | 20,00 |
| 11.01.2024 | 52,48 | 52,88 | 51,03 | 51,35 | -2,14% | - |
| 10.01.2024 | 52,48 | 53,15 | 52,28 | 52,48 | 0,00% | - |
| 09.01.2024 | 52,65 | 53,40 | 52,33 | 52,48 | -0,43% | - |
| 08.01.2024 | 53,53 | 53,60 | 52,28 | 52,70 | -1,68% | - |
| 05.01.2024 | 54,30 | 54,50 | 52,53 | 53,60 | -1,52% | - |
| 04.01.2024 | 53,58 | 54,65 | 53,50 | 54,43 | 1,59% | - |
| 03.01.2024 | 54,70 | 55,38 | 53,23 | 53,58 | -2,19% | - |
| 02.01.2024 | 55,48 | 56,80 | 54,13 | 54,78 | -0,99% | - |
| 29.12.2023 | 54,68 | 55,45 | 54,35 | 55,33 | 1,19% | - |
| 28.12.2023 | 54,03 | 55,08 | 53,63 | 54,68 | 1,20% | - |
| 27.12.2023 | 53,88 | 54,50 | 53,40 | 54,03 | 0,75% | - |
| 22.12.2023 | 54,08 | 54,65 | 53,38 | 53,63 | -1,47% | - |
| 21.12.2023 | 53,75 | 54,85 | 53,43 | 54,43 | 1,54% | - |
| 20.12.2023 | 53,80 | 55,08 | 53,58 | 53,60 | -0,23% | - |
| 19.12.2023 | 54,48 | 54,80 | 53,15 | 53,73 | -1,01% | - |
| 18.12.2023 | 51,38 | 55,00 | 51,33 | 54,28 | 5,64% | - |
| 15.12.2023 | 51,95 | 53,13 | 51,30 | 51,38 | -0,87% | - |
| 14.12.2023 | 51,78 | 53,05 | 51,38 | 51,83 | 0,10% | - |
| 13.12.2023 | 51,00 | 52,08 | 50,78 | 51,78 | 1,52% | - |
| 12.12.2023 | 51,88 | 52,33 | 50,93 | 51,00 | -1,54% | - |
| 11.12.2023 | 52,80 | 53,23 | 51,70 | 51,80 | -2,03% | - |
| 08.12.2023 | 52,53 | 53,48 | 52,30 | 52,88 | 0,86% | - |
| 07.12.2023 | 51,68 | 52,68 | 51,50 | 52,43 | 1,45% | - |
| 06.12.2023 | 53,25 | 53,43 | 51,55 | 51,68 | -2,96% | - |
| 05.12.2023 | 52,33 | 53,55 | 52,13 | 53,25 | 1,67% | 79,00 |
| 04.12.2023 | 53,73 | 53,93 | 51,83 | 52,38 | -2,60% | 79,00 |
| 01.12.2023 | 54,00 | 54,08 | 53,18 | 53,78 | -0,09% | - |
| 30.11.2023 | 53,40 | 54,00 | 52,85 | 53,83 | 0,80% | 156,00 |
| 29.11.2023 | 53,95 | 54,53 | 52,98 | 53,40 | -1,02% | - |
| 28.11.2023 | 53,73 | 54,65 | 53,65 | 53,95 | 0,23% | - |
| 27.11.2023 | 54,35 | 54,65 | 53,70 | 53,83 | -0,97% | - |