125,450€
2,45%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 122,40 | 126,65 | 117,75 | 125,40 | 2,41% | 181,00 |
27.03.2024 | 123,00 | 125,95 | 121,10 | 122,45 | -0,33% | 160,00 |
26.03.2024 | 120,85 | 126,15 | 113,90 | 122,85 | 1,87% | 262,00 |
25.03.2024 | 116,10 | 128,20 | 116,00 | 120,60 | 3,83% | 1.209,00 |
22.03.2024 | 106,75 | 116,35 | 106,15 | 116,15 | 8,60% | 718,00 |
21.03.2024 | 88,50 | 109,50 | 88,10 | 106,95 | 21,33% | 1.434,00 |
20.03.2024 | 84,90 | 88,18 | 83,93 | 88,15 | 3,68% | 295,00 |
19.03.2024 | 85,58 | 86,28 | 82,70 | 85,03 | -0,79% | 40,00 |
18.03.2024 | 86,25 | 86,25 | 83,70 | 85,70 | -0,55% | 203,00 |
15.03.2024 | 88,33 | 88,93 | 84,55 | 86,18 | -2,52% | 125,00 |
14.03.2024 | 88,43 | 89,43 | 86,60 | 88,40 | 0,00% | 1.367,00 |
13.03.2024 | 86,50 | 88,83 | 85,25 | 88,40 | 2,11% | 188,00 |
12.03.2024 | 84,45 | 86,95 | 80,70 | 86,58 | 2,79% | 325,00 |
11.03.2024 | 82,75 | 85,25 | 82,18 | 84,23 | 1,75% | 156,00 |
08.03.2024 | 80,80 | 84,05 | 80,68 | 82,78 | 2,44% | 47,00 |
07.03.2024 | 78,08 | 81,90 | 77,83 | 80,80 | 3,16% | 96,00 |
06.03.2024 | 77,55 | 78,75 | 76,13 | 78,33 | 1,23% | - |
05.03.2024 | 74,30 | 78,13 | 73,53 | 77,38 | 3,69% | 40,00 |
04.03.2024 | 75,43 | 76,50 | 74,33 | 74,63 | -1,13% | 548,00 |
01.03.2024 | 77,28 | 77,28 | 74,80 | 75,48 | -2,11% | 530,00 |
29.02.2024 | 79,13 | 79,23 | 76,28 | 77,10 | -2,47% | - |
28.02.2024 | 78,58 | 79,53 | 77,05 | 79,05 | 0,51% | 52,00 |
27.02.2024 | 76,18 | 78,85 | 75,00 | 78,65 | 3,08% | 141,00 |
26.02.2024 | 76,45 | 76,50 | 73,25 | 76,30 | -0,36% | 961,00 |
23.02.2024 | 76,35 | 77,03 | 75,10 | 76,58 | 0,20% | 252,00 |
22.02.2024 | 77,93 | 78,88 | 75,65 | 76,43 | -1,39% | 198,00 |
21.02.2024 | 73,80 | 77,55 | 73,23 | 77,50 | 5,19% | 105,00 |
20.02.2024 | 71,83 | 75,13 | 71,73 | 73,68 | 2,47% | 84,00 |
19.02.2024 | 71,70 | 73,03 | 70,53 | 71,90 | 0,77% | 53,00 |
16.02.2024 | 73,20 | 74,50 | 71,33 | 71,35 | -2,36% | 279,00 |
15.02.2024 | 69,93 | 73,30 | 68,50 | 73,08 | 4,58% | 207,00 |
14.02.2024 | 62,40 | 69,88 | 62,35 | 69,88 | 12,20% | 241,00 |
13.02.2024 | 63,03 | 63,85 | 60,98 | 62,28 | -1,23% | 116,00 |
12.02.2024 | 58,13 | 63,18 | 57,95 | 63,05 | 8,43% | 675,00 |
09.02.2024 | 56,53 | 58,20 | 55,85 | 58,15 | 2,87% | 213,00 |
08.02.2024 | 55,10 | 56,70 | 55,03 | 56,53 | 2,63% | - |
07.02.2024 | 55,58 | 55,70 | 54,95 | 55,08 | -0,94% | 1,00 |
06.02.2024 | 54,80 | 55,73 | 54,50 | 55,60 | 1,46% | 147,00 |
05.02.2024 | 54,33 | 55,38 | 54,20 | 54,80 | 0,64% | 61,00 |
02.02.2024 | 54,63 | 54,90 | 53,73 | 54,45 | -0,18% | - |
01.02.2024 | 53,98 | 54,58 | 53,48 | 54,55 | 0,97% | 80,00 |
31.01.2024 | 53,13 | 54,40 | 53,08 | 54,03 | 1,46% | 70,00 |
30.01.2024 | 54,73 | 54,78 | 53,18 | 53,25 | -2,78% | 61,00 |
29.01.2024 | 52,03 | 54,80 | 52,03 | 54,78 | 5,13% | 259,00 |
26.01.2024 | 51,53 | 52,43 | 50,88 | 52,10 | 0,72% | - |
25.01.2024 | 52,95 | 53,10 | 51,28 | 51,73 | -2,27% | 7,00 |
24.01.2024 | 53,05 | 53,38 | 52,03 | 52,93 | 0,28% | 8,00 |
23.01.2024 | 51,53 | 52,78 | 50,98 | 52,78 | 2,78% | 342,00 |
22.01.2024 | 50,50 | 52,23 | 49,67 | 51,35 | 1,83% | 140,00 |
19.01.2024 | 50,68 | 50,85 | 49,59 | 50,43 | -0,54% | 15,00 |
18.01.2024 | 49,68 | 50,70 | 49,30 | 50,70 | 2,20% | 134,00 |
17.01.2024 | 49,45 | 49,71 | 48,99 | 49,61 | -0,49% | 170,00 |
16.01.2024 | 50,95 | 51,45 | 49,77 | 49,86 | -2,63% | 10,00 |
15.01.2024 | 52,10 | 52,20 | 51,05 | 51,20 | -1,59% | 18,00 |
12.01.2024 | 51,70 | 52,18 | 51,55 | 52,03 | 0,73% | - |
11.01.2024 | 52,95 | 53,05 | 51,05 | 51,65 | -2,09% | 61,00 |
10.01.2024 | 52,50 | 53,10 | 52,33 | 52,75 | 0,14% | - |
09.01.2024 | 52,65 | 53,33 | 52,33 | 52,68 | -0,09% | 1,00 |
08.01.2024 | 53,48 | 53,58 | 52,28 | 52,73 | -1,49% | 11,00 |
05.01.2024 | 54,18 | 54,43 | 52,10 | 53,53 | -1,43% | 42,00 |
04.01.2024 | 53,53 | 54,58 | 53,53 | 54,30 | 1,50% | - |
03.01.2024 | 54,65 | 55,25 | 53,25 | 53,50 | -2,15% | 31,00 |
02.01.2024 | 54,95 | 56,93 | 54,23 | 54,68 | -1,17% | - |
29.12.2023 | 55,08 | 55,50 | 54,40 | 55,33 | 0,68% | 180,00 |
28.12.2023 | 54,38 | 55,08 | 53,70 | 54,95 | 1,34% | 75,00 |
27.12.2023 | 53,98 | 54,50 | 53,40 | 54,23 | 0,70% | 2,00 |
22.12.2023 | 54,18 | 54,65 | 53,30 | 53,85 | -1,01% | 14,00 |
21.12.2023 | 53,98 | 54,80 | 53,43 | 54,40 | 1,12% | 65,00 |
20.12.2023 | 53,65 | 55,03 | 53,63 | 53,80 | 0,28% | 10,00 |
19.12.2023 | 54,35 | 54,48 | 53,15 | 53,65 | -1,24% | 22,00 |
18.12.2023 | 51,45 | 55,00 | 51,35 | 54,33 | 5,79% | 12,00 |
15.12.2023 | 52,13 | 53,05 | 51,33 | 51,35 | -1,44% | 125,00 |
14.12.2023 | 51,83 | 53,03 | 51,40 | 52,10 | 0,82% | 145,00 |
13.12.2023 | 50,88 | 51,98 | 50,75 | 51,68 | 1,32% | 52,00 |
12.12.2023 | 51,78 | 52,28 | 50,90 | 51,00 | -1,45% | 30,00 |
11.12.2023 | 52,65 | 53,23 | 51,68 | 51,75 | -1,90% | - |
08.12.2023 | 52,50 | 53,48 | 52,25 | 52,75 | 0,48% | 50,00 |
07.12.2023 | 51,88 | 52,63 | 51,88 | 52,50 | 1,06% | 1,00 |
06.12.2023 | 53,53 | 53,53 | 51,93 | 51,95 | -2,72% | - |
05.12.2023 | 52,20 | 53,55 | 52,08 | 53,40 | 1,81% | 175,00 |
04.12.2023 | 53,93 | 53,98 | 51,85 | 52,45 | -2,87% | 51,00 |
01.12.2023 | 54,10 | 54,10 | 53,23 | 54,00 | 0,19% | 115,00 |
30.11.2023 | 53,33 | 53,90 | 52,95 | 53,90 | 1,17% | 124,00 |
29.11.2023 | 53,80 | 54,55 | 53,03 | 53,28 | -0,93% | 3,00 |
28.11.2023 | 53,83 | 54,65 | 53,63 | 53,78 | -0,05% | - |
27.11.2023 | 54,38 | 54,65 | 53,78 | 53,80 | -1,28% | - |
24.11.2023 | 54,63 | 55,20 | 54,28 | 54,50 | -0,41% | 1,00 |
23.11.2023 | 53,40 | 54,95 | 53,35 | 54,73 | 2,43% | 2,00 |
22.11.2023 | 53,98 | 54,25 | 52,93 | 53,43 | -1,06% | - |
21.11.2023 | 53,95 | 54,80 | 53,78 | 54,00 | 0,05% | 120,00 |
20.11.2023 | 53,88 | 55,05 | 53,68 | 53,98 | 0,05% | 180,00 |
17.11.2023 | 52,98 | 54,18 | 52,85 | 53,95 | 1,84% | 60,00 |
16.11.2023 | 54,48 | 54,75 | 52,78 | 52,98 | -2,75% | 120,00 |
15.11.2023 | 55,85 | 55,90 | 54,45 | 54,48 | -2,16% | 150,00 |
14.11.2023 | 55,33 | 55,85 | 54,48 | 55,68 | 0,59% | 32,00 |
13.11.2023 | 55,43 | 55,88 | 54,85 | 55,35 | -0,54% | 58,00 |
10.11.2023 | 53,93 | 56,08 | 53,30 | 55,65 | 3,01% | 4,00 |
09.11.2023 | 54,93 | 54,93 | 53,93 | 54,03 | -1,55% | - |
08.11.2023 | 55,08 | 55,23 | 54,40 | 54,88 | -0,63% | 95,00 |
07.11.2023 | 56,13 | 56,23 | 55,10 | 55,23 | -2,00% | 11,00 |