23,765€
0,49%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 23,76 | 24,07 | 23,64 | 23,77 | 0,49% | - |
| 07.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,13% | - |
| 06.05.2024 | 23,49 | 23,68 | 23,49 | 23,68 | 0,68% | 2.141,00 |
| 03.05.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 2,31% | - |
| 02.05.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -1,20% | - |
| 30.04.2024 | 23,27 | 23,27 | 23,27 | 23,27 | -0,64% | - |
| 29.04.2024 | 22,99 | 23,42 | 22,99 | 23,42 | 1,83% | 217,00 |
| 26.04.2024 | 22,92 | 23,11 | 22,92 | 23,00 | 1,77% | 94,00 |
| 25.04.2024 | 22,46 | 22,71 | 22,46 | 22,60 | -0,22% | 250,00 |
| 24.04.2024 | 22,70 | 22,70 | 22,65 | 22,65 | 2,17% | 4,00 |
| 23.04.2024 | 22,17 | 22,17 | 22,17 | 22,17 | 1,46% | - |
| 22.04.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,64% | - |
| 19.04.2024 | 21,33 | 21,71 | 21,33 | 21,71 | 0,98% | 100,00 |
| 18.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,42% | - |
| 17.04.2024 | 21,29 | 21,41 | 21,29 | 21,41 | 0,28% | 130,00 |
| 16.04.2024 | 21,26 | 21,35 | 21,26 | 21,35 | -1,61% | 330,00 |
| 15.04.2024 | 21,76 | 21,76 | 21,70 | 21,70 | -1,18% | 100,00 |
| 12.04.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 0,14% | - |
| 11.04.2024 | 22,06 | 22,06 | 21,93 | 21,93 | -1,53% | 330,00 |
| 10.04.2024 | 22,27 | 22,27 | 22,27 | 22,27 | 0,09% | - |
| 09.04.2024 | 22,19 | 22,25 | 22,16 | 22,25 | -1,42% | 4.350,00 |
| 08.04.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 0,85% | - |
| 05.04.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,54% | - |
| 04.04.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 1,64% | - |
| 03.04.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,26% | - |
| 02.04.2024 | 22,01 | 22,18 | 21,94 | 22,18 | 0,54% | 382,00 |
| 28.03.2024 | 21,98 | 22,06 | 21,98 | 22,06 | -0,72% | 50,00 |
| 27.03.2024 | 21,85 | 22,22 | 21,85 | 22,22 | 1,14% | 265,00 |
| 26.03.2024 | 21,81 | 21,97 | 21,81 | 21,97 | 1,24% | 100,00 |
| 25.03.2024 | 21,12 | 21,71 | 21,12 | 21,70 | 2,12% | 1.000,00 |
| 22.03.2024 | 20,68 | 21,25 | 20,68 | 21,25 | -1,02% | 345,00 |
| 21.03.2024 | 21,16 | 21,47 | 21,16 | 21,47 | 1,13% | 50,00 |
| 20.03.2024 | 21,27 | 21,27 | 21,03 | 21,23 | -1,21% | 612,00 |
| 19.03.2024 | 21,71 | 21,71 | 21,49 | 21,49 | -2,58% | 350,00 |
| 18.03.2024 | 22,05 | 22,06 | 22,05 | 22,06 | -1,69% | 4,00 |
| 15.03.2024 | 22,25 | 22,44 | 22,25 | 22,44 | -0,40% | 100,00 |
| 14.03.2024 | 22,29 | 22,53 | 22,29 | 22,53 | 0,31% | 1.000,00 |
| 13.03.2024 | 22,38 | 22,48 | 22,33 | 22,46 | 0,85% | 186,00 |
| 12.03.2024 | 22,27 | 22,27 | 22,27 | 22,27 | -0,27% | - |
| 11.03.2024 | 22,12 | 22,33 | 22,12 | 22,33 | 0,09% | 1.130,00 |
| 08.03.2024 | 22,09 | 22,31 | 22,08 | 22,31 | 0,00% | 1.170,00 |
| 07.03.2024 | 21,67 | 22,31 | 21,67 | 22,31 | 2,81% | 1.075,00 |
| 06.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,23% | - |
| 05.03.2024 | 21,31 | 21,75 | 21,31 | 21,75 | 0,55% | 3.522,00 |
| 04.03.2024 | 21,55 | 21,63 | 21,55 | 21,63 | 0,05% | 1.155,00 |
| 01.03.2024 | 21,55 | 21,62 | 21,55 | 21,62 | 0,98% | 500,00 |
| 29.02.2024 | 21,38 | 21,41 | 21,38 | 21,41 | -0,93% | 400,00 |
| 28.02.2024 | 21,61 | 21,61 | 21,61 | 21,61 | -0,14% | - |
| 27.02.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -1,99% | - |
| 26.02.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 1,42% | 225,00 |
| 23.02.2024 | 21,59 | 21,77 | 21,59 | 21,77 | 0,46% | 500,00 |
| 22.02.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 0,18% | - |
| 21.02.2024 | 21,63 | 21,63 | 21,63 | 21,63 | 0,19% | - |
| 20.02.2024 | 21,34 | 21,59 | 21,34 | 21,59 | 2,71% | 55,00 |
| 19.02.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,19% | - |
| 16.02.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 0,72% | - |
| 15.02.2024 | 21,02 | 21,10 | 20,91 | 20,91 | -1,32% | 200,00 |
| 14.02.2024 | 20,97 | 21,19 | 20,97 | 21,19 | 0,43% | 100,00 |
| 13.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,85% | - |
| 12.02.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 0,52% | 500,00 |
| 09.02.2024 | 21,16 | 21,24 | 21,16 | 21,17 | 0,28% | 1.245,00 |
| 08.02.2024 | 21,11 | 21,11 | 21,11 | 21,11 | -0,24% | - |
| 07.02.2024 | 21,10 | 21,16 | 21,10 | 21,16 | 1,39% | 1,00 |
| 06.02.2024 | 20,87 | 20,87 | 20,87 | 20,87 | 0,10% | - |
| 05.02.2024 | 21,01 | 21,01 | 20,85 | 20,85 | -2,20% | 77,00 |
| 02.02.2024 | 21,70 | 21,70 | 21,32 | 21,32 | -1,25% | 1.325,00 |
| 01.02.2024 | 21,59 | 21,59 | 21,59 | 21,59 | -1,01% | - |
| 31.01.2024 | 21,39 | 21,81 | 21,39 | 21,81 | 2,01% | 4.550,00 |
| 30.01.2024 | 21,14 | 21,46 | 21,14 | 21,38 | 2,00% | 641,00 |
| 29.01.2024 | 21,25 | 21,25 | 20,86 | 20,96 | -1,60% | 2.215,00 |
| 26.01.2024 | 20,93 | 21,30 | 20,93 | 21,30 | 1,43% | 1.500,00 |
| 25.01.2024 | 21,20 | 21,20 | 20,34 | 21,00 | -4,02% | 6.245,00 |
| 24.01.2024 | 22,02 | 22,02 | 21,88 | 21,88 | 0,14% | 217,00 |
| 23.01.2024 | 21,69 | 21,85 | 21,69 | 21,85 | 0,14% | 321,00 |
| 22.01.2024 | 22,04 | 22,04 | 21,80 | 21,82 | -0,23% | 350,00 |
| 19.01.2024 | 21,87 | 21,87 | 21,87 | 21,87 | -3,49% | - |
| 18.01.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,53% | 200,00 |
| 17.01.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -2,59% | - |
| 16.01.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -2,20% | - |
| 15.01.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 1,28% | 25,00 |
| 12.01.2024 | 22,91 | 23,36 | 22,91 | 23,36 | 1,74% | 30,00 |
| 11.01.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -0,30% | - |
| 10.01.2024 | 22,58 | 23,03 | 22,58 | 23,03 | 1,41% | 1.102,00 |
| 09.01.2024 | 22,58 | 22,71 | 22,58 | 22,71 | -1,09% | 1,00 |
| 08.01.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 0,53% | 200,00 |
| 05.01.2024 | 22,57 | 22,84 | 22,57 | 22,84 | 1,51% | 1.800,00 |
| 04.01.2024 | 22,58 | 22,58 | 22,49 | 22,50 | 0,67% | 4.760,00 |
| 03.01.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,40% | - |
| 02.01.2024 | 22,28 | 22,44 | 22,28 | 22,44 | -0,36% | 330,00 |
| 29.12.2023 | 22,45 | 22,52 | 22,45 | 22,52 | -0,04% | 260,00 |
| 28.12.2023 | 22,53 | 22,53 | 22,53 | 22,53 | 0,81% | - |
| 27.12.2023 | 22,35 | 22,35 | 22,35 | 22,35 | -0,58% | - |
| 22.12.2023 | 22,37 | 22,48 | 22,37 | 22,48 | 0,63% | 1.006,00 |
| 21.12.2023 | 22,34 | 22,34 | 22,34 | 22,34 | -0,93% | - |
| 20.12.2023 | 22,59 | 22,59 | 22,55 | 22,55 | 1,03% | 220,00 |
| 19.12.2023 | 22,32 | 22,32 | 22,32 | 22,32 | -1,06% | - |
| 18.12.2023 | 22,33 | 22,56 | 22,33 | 22,56 | -3,34% | 40,00 |
| 15.12.2023 | 23,10 | 23,34 | 23,10 | 23,34 | 1,83% | 600,00 |
| 14.12.2023 | 23,40 | 23,40 | 22,92 | 22,92 | -2,51% | 219,00 |
| 13.12.2023 | 23,34 | 23,58 | 23,34 | 23,51 | 0,69% | 421,00 |