23,490€
1,38%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,50 | 23,80 | 23,48 | 23,66 | 1,33% | - |
| 30.04.2024 | 23,39 | 23,53 | 23,03 | 23,35 | -0,28% | - |
| 29.04.2024 | 23,03 | 23,56 | 23,01 | 23,42 | 1,52% | - |
| 26.04.2024 | 22,76 | 23,27 | 22,76 | 23,07 | 1,54% | - |
| 25.04.2024 | 22,58 | 23,26 | 22,55 | 22,72 | 0,33% | - |
| 24.04.2024 | 22,69 | 22,81 | 22,52 | 22,64 | -0,53% | - |
| 23.04.2024 | 22,19 | 22,87 | 22,17 | 22,76 | 2,64% | - |
| 22.04.2024 | 21,86 | 22,30 | 21,81 | 22,18 | 1,14% | - |
| 19.04.2024 | 21,68 | 21,93 | 21,63 | 21,93 | 1,18% | - |
| 18.04.2024 | 21,71 | 22,02 | 21,58 | 21,67 | 0,25% | - |
| 17.04.2024 | 21,42 | 21,78 | 21,37 | 21,62 | 1,22% | - |
| 16.04.2024 | 21,61 | 21,62 | 21,29 | 21,36 | -1,34% | 100,00 |
| 15.04.2024 | 21,77 | 21,87 | 21,54 | 21,65 | -0,96% | - |
| 12.04.2024 | 21,93 | 22,25 | 21,68 | 21,86 | -0,84% | - |
| 11.04.2024 | 22,09 | 22,20 | 21,88 | 22,04 | -0,63% | 78,00 |
| 10.04.2024 | 22,26 | 22,47 | 22,04 | 22,18 | -0,89% | - |
| 09.04.2024 | 22,43 | 22,43 | 22,12 | 22,38 | -0,25% | - |
| 08.04.2024 | 22,49 | 22,71 | 22,25 | 22,44 | -0,51% | - |
| 05.04.2024 | 22,44 | 22,87 | 22,44 | 22,55 | -0,55% | - |
| 04.04.2024 | 22,56 | 23,10 | 22,55 | 22,68 | 0,53% | - |
| 03.04.2024 | 22,02 | 22,65 | 21,89 | 22,56 | 2,59% | - |
| 02.04.2024 | 21,94 | 22,23 | 21,85 | 21,99 | -0,09% | - |
| 28.03.2024 | 22,01 | 22,27 | 21,91 | 22,01 | -0,14% | - |
| 27.03.2024 | 21,95 | 22,26 | 21,84 | 22,04 | 0,07% | - |
| 26.03.2024 | 21,72 | 22,05 | 21,65 | 22,02 | 1,47% | - |
| 25.03.2024 | 21,12 | 21,81 | 21,12 | 21,70 | 2,67% | - |
| 22.03.2024 | 21,46 | 21,47 | 20,61 | 21,14 | -1,99% | - |
| 21.03.2024 | 21,14 | 21,71 | 21,14 | 21,57 | 2,18% | - |
| 20.03.2024 | 21,45 | 21,53 | 21,00 | 21,11 | -1,93% | - |
| 19.03.2024 | 21,91 | 21,94 | 21,36 | 21,52 | -1,87% | - |
| 18.03.2024 | 22,05 | 22,31 | 21,73 | 21,93 | -0,50% | - |
| 15.03.2024 | 22,35 | 22,42 | 21,97 | 22,04 | -1,52% | - |
| 14.03.2024 | 22,30 | 22,66 | 22,27 | 22,38 | -0,18% | - |
| 13.03.2024 | 22,37 | 22,55 | 22,32 | 22,42 | 0,18% | - |
| 12.03.2024 | 22,27 | 22,52 | 22,21 | 22,38 | 0,79% | - |
| 11.03.2024 | 22,12 | 22,40 | 22,07 | 22,21 | -0,16% | - |
| 08.03.2024 | 22,19 | 22,43 | 22,15 | 22,24 | -0,25% | - |
| 07.03.2024 | 21,93 | 22,30 | 21,63 | 22,30 | 2,48% | - |
| 06.03.2024 | 21,69 | 22,06 | 21,66 | 21,76 | 0,44% | - |
| 05.03.2024 | 21,48 | 21,83 | 21,38 | 21,66 | 0,93% | 220,00 |
| 04.03.2024 | 21,68 | 21,71 | 21,26 | 21,46 | -1,24% | - |
| 01.03.2024 | 21,50 | 21,93 | 21,48 | 21,73 | 1,19% | - |
| 29.02.2024 | 21,62 | 21,64 | 21,39 | 21,48 | -0,02% | 100,00 |
| 28.02.2024 | 21,74 | 21,74 | 21,40 | 21,48 | -1,24% | - |
| 27.02.2024 | 21,77 | 21,81 | 21,47 | 21,75 | 0,28% | - |
| 26.02.2024 | 21,81 | 21,88 | 21,63 | 21,69 | -0,50% | 482,00 |
| 23.02.2024 | 21,82 | 21,88 | 21,61 | 21,80 | 0,41% | - |
| 22.02.2024 | 21,68 | 21,83 | 21,55 | 21,71 | 0,49% | - |
| 21.02.2024 | 21,66 | 21,85 | 21,54 | 21,61 | -0,16% | 166,00 |
| 20.02.2024 | 21,48 | 21,82 | 21,35 | 21,64 | 1,17% | - |
| 19.02.2024 | 21,29 | 21,58 | 21,23 | 21,39 | 0,30% | - |
| 16.02.2024 | 21,04 | 21,40 | 21,00 | 21,33 | 1,38% | - |
| 15.02.2024 | 21,02 | 21,19 | 20,92 | 21,04 | 0,10% | - |
| 14.02.2024 | 21,07 | 21,22 | 20,97 | 21,02 | -0,07% | - |
| 13.02.2024 | 21,35 | 21,37 | 20,95 | 21,03 | -1,57% | - |
| 12.02.2024 | 21,06 | 21,38 | 21,03 | 21,37 | 1,69% | - |
| 09.02.2024 | 21,36 | 21,38 | 20,95 | 21,01 | -1,08% | - |
| 08.02.2024 | 21,11 | 21,40 | 21,08 | 21,24 | 0,66% | - |
| 07.02.2024 | 21,12 | 21,30 | 21,03 | 21,10 | 0,00% | - |
| 06.02.2024 | 20,97 | 21,12 | 20,75 | 21,10 | 1,27% | - |
| 05.02.2024 | 21,04 | 21,13 | 20,73 | 20,84 | -1,00% | 113,00 |
| 02.02.2024 | 21,55 | 21,85 | 20,95 | 21,05 | -3,46% | 1.000,00 |
| 01.02.2024 | 21,81 | 21,86 | 21,39 | 21,80 | -0,34% | - |
| 31.01.2024 | 21,34 | 21,93 | 21,34 | 21,88 | 2,39% | - |
| 30.01.2024 | 21,11 | 21,52 | 21,09 | 21,37 | 0,49% | - |
| 29.01.2024 | 20,96 | 21,26 | 20,82 | 21,26 | 1,24% | 1.530,00 |
| 26.01.2024 | 20,96 | 21,31 | 20,87 | 21,00 | 0,02% | - |
| 25.01.2024 | 21,72 | 21,72 | 20,13 | 21,00 | -3,25% | - |
| 24.01.2024 | 21,98 | 22,07 | 21,58 | 21,70 | -1,03% | - |
| 23.01.2024 | 21,94 | 22,12 | 21,69 | 21,93 | 0,30% | - |
| 22.01.2024 | 21,77 | 21,95 | 21,73 | 21,86 | 0,67% | - |
| 19.01.2024 | 21,88 | 22,09 | 21,67 | 21,72 | -0,80% | - |
| 18.01.2024 | 22,81 | 22,83 | 21,88 | 21,89 | -3,50% | 450,00 |
| 17.01.2024 | 22,86 | 22,88 | 22,36 | 22,69 | -1,13% | - |
| 16.01.2024 | 23,38 | 23,39 | 22,81 | 22,95 | -1,71% | - |
| 15.01.2024 | 23,35 | 23,54 | 23,25 | 23,35 | 0,00% | - |
| 12.01.2024 | 23,14 | 23,58 | 23,01 | 23,35 | 1,00% | - |
| 11.01.2024 | 22,94 | 23,33 | 22,92 | 23,12 | 1,03% | - |
| 10.01.2024 | 22,84 | 23,09 | 22,64 | 22,88 | 0,00% | - |
| 09.01.2024 | 22,61 | 22,93 | 22,58 | 22,88 | 1,08% | - |
| 08.01.2024 | 22,70 | 22,82 | 22,48 | 22,64 | -0,42% | - |
| 05.01.2024 | 22,84 | 22,98 | 22,56 | 22,73 | -0,48% | - |
| 04.01.2024 | 22,57 | 22,87 | 22,46 | 22,84 | 1,24% | - |
| 03.01.2024 | 22,54 | 22,95 | 22,41 | 22,56 | 0,18% | 20,00 |
| 02.01.2024 | 22,34 | 22,71 | 22,27 | 22,52 | 0,00% | 1.150,00 |
| 29.12.2023 | 22,48 | 22,62 | 22,44 | 22,52 | -0,18% | - |
| 28.12.2023 | 22,53 | 22,66 | 22,47 | 22,56 | 0,22% | - |
| 27.12.2023 | 22,59 | 22,67 | 22,35 | 22,51 | -0,27% | - |
| 22.12.2023 | 22,64 | 22,64 | 22,15 | 22,57 | -0,49% | - |
| 21.12.2023 | 22,59 | 22,73 | 22,53 | 22,68 | 0,67% | - |
| 20.12.2023 | 22,69 | 22,70 | 22,39 | 22,53 | -0,66% | - |
| 19.12.2023 | 22,75 | 22,83 | 22,40 | 22,68 | -0,26% | 100,00 |
| 18.12.2023 | 22,47 | 22,81 | 22,33 | 22,74 | 1,36% | - |
| 15.12.2023 | 23,17 | 23,30 | 22,34 | 22,44 | -1,99% | - |
| 14.12.2023 | 23,76 | 23,87 | 22,84 | 22,89 | -3,17% | - |
| 13.12.2023 | 23,43 | 23,65 | 23,31 | 23,64 | 1,16% | 120,00 |
| 12.12.2023 | 23,56 | 23,58 | 23,32 | 23,37 | -0,70% | - |
| 11.12.2023 | 23,24 | 23,55 | 23,20 | 23,54 | 0,62% | - |
| 08.12.2023 | 23,46 | 23,56 | 22,66 | 23,39 | 0,78% | - |
| 07.12.2023 | 23,29 | 24,05 | 23,21 | 23,21 | -1,04% | - |