23,350€
0,21%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 23,43 | 23,55 | 23,15 | 23,33 | -0,53% | - |
| 29.04.2024 | 23,13 | 23,55 | 23,03 | 23,45 | 1,63% | - |
| 26.04.2024 | 22,65 | 23,28 | 22,65 | 23,08 | 1,32% | - |
| 25.04.2024 | 22,63 | 23,28 | 22,53 | 22,78 | 0,77% | - |
| 24.04.2024 | 22,65 | 22,83 | 22,53 | 22,60 | -0,88% | - |
| 23.04.2024 | 22,25 | 22,90 | 22,23 | 22,80 | 2,47% | - |
| 22.04.2024 | 21,85 | 22,25 | 21,85 | 22,25 | 1,83% | 70,00 |
| 19.04.2024 | 21,73 | 21,90 | 21,63 | 21,85 | 0,69% | - |
| 18.04.2024 | 21,65 | 22,03 | 21,53 | 21,70 | 0,46% | - |
| 17.04.2024 | 21,43 | 21,80 | 21,40 | 21,60 | 1,17% | - |
| 16.04.2024 | 21,65 | 21,65 | 21,30 | 21,35 | -1,50% | 300,00 |
| 15.04.2024 | 21,80 | 21,88 | 21,53 | 21,68 | -0,34% | - |
| 12.04.2024 | 21,98 | 22,30 | 21,75 | 21,75 | -1,14% | - |
| 11.04.2024 | 22,20 | 22,23 | 21,90 | 22,00 | -0,90% | - |
| 10.04.2024 | 22,33 | 22,58 | 22,10 | 22,20 | -0,45% | - |
| 09.04.2024 | 22,40 | 22,45 | 22,13 | 22,30 | -0,34% | - |
| 08.04.2024 | 22,60 | 22,65 | 22,28 | 22,38 | -1,54% | - |
| 05.04.2024 | 22,68 | 22,88 | 22,50 | 22,73 | 0,11% | - |
| 04.04.2024 | 22,53 | 23,35 | 22,53 | 22,70 | 0,78% | - |
| 03.04.2024 | 22,00 | 22,60 | 21,88 | 22,53 | 2,15% | - |
| 02.04.2024 | 21,98 | 22,25 | 21,88 | 22,05 | -0,56% | - |
| 28.03.2024 | 22,15 | 22,30 | 21,93 | 22,18 | 0,23% | - |
| 27.03.2024 | 21,98 | 22,30 | 21,95 | 22,13 | 0,80% | - |
| 26.03.2024 | 21,75 | 22,05 | 21,65 | 21,95 | 0,92% | - |
| 25.03.2024 | 21,20 | 21,85 | 21,20 | 21,75 | 2,59% | - |
| 22.03.2024 | 21,40 | 21,50 | 20,63 | 21,20 | -1,40% | - |
| 21.03.2024 | 21,23 | 21,75 | 21,18 | 21,50 | 1,53% | - |
| 20.03.2024 | 21,48 | 21,53 | 21,00 | 21,18 | -1,28% | - |
| 19.03.2024 | 21,85 | 22,03 | 21,45 | 21,45 | -1,83% | - |
| 18.03.2024 | 22,10 | 22,35 | 21,83 | 21,85 | -1,13% | - |
| 15.03.2024 | 22,20 | 22,45 | 21,95 | 22,10 | -1,23% | - |
| 14.03.2024 | 22,38 | 22,68 | 22,30 | 22,38 | -0,11% | - |
| 13.03.2024 | 22,45 | 22,58 | 22,33 | 22,40 | -0,22% | - |
| 12.03.2024 | 22,30 | 22,55 | 22,23 | 22,45 | 0,56% | - |
| 11.03.2024 | 22,23 | 22,43 | 22,10 | 22,33 | 0,45% | - |
| 08.03.2024 | 22,23 | 22,45 | 22,18 | 22,23 | 0,11% | - |
| 07.03.2024 | 21,75 | 22,25 | 21,63 | 22,20 | 1,49% | - |
| 06.03.2024 | 21,60 | 22,08 | 21,60 | 21,88 | 0,69% | - |
| 05.03.2024 | 21,40 | 21,75 | 21,40 | 21,73 | 1,16% | - |
| 04.03.2024 | 21,73 | 21,75 | 21,25 | 21,48 | -1,15% | - |
| 01.03.2024 | 21,58 | 21,95 | 21,53 | 21,73 | 0,70% | - |
| 29.02.2024 | 21,50 | 21,65 | 21,40 | 21,58 | 0,23% | - |
| 28.02.2024 | 21,63 | 21,70 | 21,40 | 21,53 | -0,69% | - |
| 27.02.2024 | 21,75 | 21,78 | 21,45 | 21,68 | -0,46% | - |
| 26.02.2024 | 21,85 | 21,90 | 21,63 | 21,78 | -0,34% | - |
| 23.02.2024 | 21,73 | 21,90 | 21,58 | 21,85 | 0,58% | - |
| 22.02.2024 | 21,60 | 21,88 | 21,55 | 21,73 | 0,23% | - |
| 21.02.2024 | 21,75 | 21,88 | 21,60 | 21,68 | -0,34% | - |
| 20.02.2024 | 21,45 | 21,80 | 21,43 | 21,75 | 1,40% | - |
| 19.02.2024 | 21,38 | 21,55 | 21,18 | 21,45 | 0,59% | - |
| 16.02.2024 | 21,10 | 21,43 | 21,00 | 21,33 | 1,07% | - |
| 15.02.2024 | 21,00 | 21,18 | 20,93 | 21,10 | -0,24% | - |
| 14.02.2024 | 21,15 | 21,25 | 21,00 | 21,15 | 0,24% | - |
| 13.02.2024 | 21,33 | 21,45 | 21,03 | 21,10 | -1,29% | - |
| 12.02.2024 | 21,08 | 21,38 | 21,05 | 21,38 | 1,42% | - |
| 09.02.2024 | 21,35 | 21,40 | 21,03 | 21,08 | -1,17% | - |
| 08.02.2024 | 21,25 | 21,48 | 21,23 | 21,33 | 0,35% | - |
| 07.02.2024 | 21,25 | 21,45 | 21,13 | 21,25 | 0,24% | - |
| 06.02.2024 | 21,10 | 21,33 | 20,90 | 21,20 | 0,95% | - |
| 05.02.2024 | 21,20 | 21,30 | 20,90 | 21,00 | -1,18% | - |
| 02.02.2024 | 21,63 | 21,88 | 21,23 | 21,25 | -1,96% | - |
| 01.02.2024 | 21,93 | 22,03 | 21,58 | 21,68 | -0,34% | - |
| 31.01.2024 | 21,60 | 22,05 | 21,53 | 21,75 | 1,05% | - |
| 30.01.2024 | 21,28 | 21,63 | 21,28 | 21,53 | -1,94% | - |
| 29.01.2024 | 21,05 | 21,95 | 20,90 | 21,95 | 4,28% | - |
| 26.01.2024 | 20,98 | 21,38 | 20,93 | 21,05 | 0,60% | - |
| 25.01.2024 | 21,73 | 21,73 | 20,10 | 20,93 | -3,79% | 10,00 |
| 24.01.2024 | 22,03 | 22,10 | 21,55 | 21,75 | -1,25% | - |
| 23.01.2024 | 21,83 | 22,15 | 21,75 | 22,03 | 1,03% | - |
| 22.01.2024 | 21,78 | 21,98 | 21,73 | 21,80 | 0,00% | - |
| 19.01.2024 | 21,98 | 22,18 | 21,70 | 21,80 | -0,80% | - |
| 18.01.2024 | 22,78 | 22,78 | 21,93 | 21,98 | -3,51% | 220,00 |
| 17.01.2024 | 22,83 | 22,90 | 22,35 | 22,78 | -0,44% | - |
| 16.01.2024 | 23,28 | 23,33 | 22,85 | 22,88 | -1,82% | - |
| 15.01.2024 | 23,45 | 23,55 | 23,28 | 23,30 | -0,64% | - |
| 12.01.2024 | 23,03 | 23,58 | 23,00 | 23,45 | 1,85% | - |
| 11.01.2024 | 22,98 | 23,30 | 22,95 | 23,03 | 0,22% | - |
| 10.01.2024 | 22,83 | 23,10 | 22,63 | 22,98 | 0,66% | - |
| 09.01.2024 | 22,68 | 23,00 | 22,60 | 22,83 | 0,66% | - |
| 08.01.2024 | 22,68 | 22,83 | 22,45 | 22,68 | -0,55% | - |
| 05.01.2024 | 22,73 | 22,90 | 22,53 | 22,80 | 0,33% | - |
| 04.01.2024 | 22,63 | 22,83 | 22,45 | 22,73 | 0,44% | - |
| 03.01.2024 | 22,43 | 22,95 | 22,43 | 22,63 | 0,89% | - |
| 02.01.2024 | 22,33 | 22,83 | 22,33 | 22,43 | 0,00% | - |
| 29.12.2023 | 22,35 | 22,53 | 22,30 | 22,43 | -0,22% | - |
| 28.12.2023 | 22,48 | 22,60 | 22,43 | 22,48 | 0,00% | - |
| 27.12.2023 | 22,45 | 22,63 | 22,23 | 22,48 | 0,00% | - |
| 22.12.2023 | 22,43 | 22,63 | 22,10 | 22,48 | 0,11% | - |
| 21.12.2023 | 22,43 | 22,65 | 22,40 | 22,45 | 0,11% | - |
| 20.12.2023 | 22,63 | 22,80 | 22,30 | 22,43 | -0,99% | - |
| 19.12.2023 | 22,63 | 22,75 | 22,40 | 22,65 | 0,00% | - |
| 18.12.2023 | 22,43 | 22,75 | 22,35 | 22,65 | 0,78% | - |
| 15.12.2023 | 22,83 | 23,23 | 22,40 | 22,48 | -1,86% | - |
| 14.12.2023 | 23,50 | 23,85 | 22,80 | 22,90 | -2,24% | - |
| 13.12.2023 | 23,43 | 23,60 | 23,30 | 23,43 | 0,00% | - |
| 12.12.2023 | 23,43 | 23,53 | 23,30 | 23,43 | 0,21% | - |
| 11.12.2023 | 23,30 | 23,45 | 23,18 | 23,38 | 0,00% | - |
| 08.12.2023 | 23,38 | 23,53 | 23,23 | 23,38 | -0,21% | - |
| 07.12.2023 | 23,30 | 23,58 | 23,20 | 23,43 | 0,32% | - |
| 06.12.2023 | 23,13 | 23,50 | 22,98 | 23,35 | 1,19% | - |