23,775€
1,39%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 23,75 | 23,90 | 23,58 | 23,78 | 1,39% | 250,00 |
06.05.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | - |
03.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 1,08% | - |
02.05.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | - |
30.04.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -0,43% | - |
29.04.2024 | 22,95 | 23,35 | 22,95 | 23,35 | 3,09% | 27,00 |
26.04.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 2,26% | - |
25.04.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -2,42% | - |
24.04.2024 | 22,65 | 22,70 | 22,65 | 22,70 | -0,44% | 350,00 |
23.04.2024 | 22,10 | 22,80 | 22,10 | 22,80 | 5,07% | 86,00 |
22.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
19.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
18.04.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,94% | - |
17.04.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | - |
16.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
15.04.2024 | 21,70 | 21,75 | 21,70 | 21,75 | -0,23% | 100,00 |
12.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,13% | - |
11.04.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | 59,00 |
10.04.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
09.04.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
08.04.2024 | 22,50 | 22,50 | 22,25 | 22,25 | -1,11% | 55,00 |
05.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
04.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,10% | - |
03.04.2024 | 21,90 | 22,65 | 21,90 | 22,65 | 2,49% | 134,00 |
02.04.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 0,45% | 123,00 |
28.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
27.03.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 2,08% | 150,00 |
26.03.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,46% | - |
25.03.2024 | 21,05 | 21,55 | 21,05 | 21,55 | 3,11% | 100,00 |
22.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -2,11% | - |
21.03.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | 400,00 |
20.03.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | - |
19.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,14% | - |
18.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -1,13% | - |
15.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,22% | - |
14.03.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | - |
13.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
12.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
11.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | - |
08.03.2024 | 22,05 | 22,25 | 22,05 | 22,25 | 2,30% | 220,00 |
07.03.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,69% | - |
06.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,17% | - |
05.03.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
04.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
01.03.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
29.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
28.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
27.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
26.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
23.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
22.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
21.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
20.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
19.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,19% | - |
16.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
15.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,24% | - |
14.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -1,18% | - |
13.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,19% | - |
12.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -1,18% | - |
09.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
08.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | - |
07.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
06.02.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,24% | 300,00 |
05.02.2024 | 21,10 | 21,10 | 21,05 | 21,05 | -2,09% | 160,00 |
02.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
01.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,13% | - |
31.01.2024 | 21,45 | 22,05 | 21,45 | 22,05 | 2,80% | 47,00 |
30.01.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,15% | 7,00 |
29.01.2024 | 21,15 | 21,70 | 21,15 | 21,70 | 2,36% | 352,00 |
26.01.2024 | 20,85 | 21,20 | 20,85 | 21,20 | 0,47% | 200,00 |
25.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -3,65% | - |
24.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
23.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | - |
22.01.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,92% | - |
19.01.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -3,53% | - |
18.01.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
17.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,73% | - |
16.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,65% | - |
15.01.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 1,53% | - |
12.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | - |
11.01.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 0,66% | - |
10.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,67% | - |
09.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
08.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,67% | - |
05.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
04.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 1,12% | - |
03.01.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
02.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,67% | - |
29.12.2023 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
28.12.2023 | 22,35 | 22,40 | 22,35 | 22,40 | 0,22% | 9,00 |
27.12.2023 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
22.12.2023 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | 100,00 |
21.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
20.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
19.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
18.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | -3,04% | - |
15.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,50% | - |
14.12.2023 | 23,35 | 23,35 | 23,35 | 23,35 | -1,06% | - |
13.12.2023 | 23,30 | 23,60 | 23,30 | 23,60 | 1,29% | 117,00 |
12.12.2023 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |