158,300€
-0,19%
Echtzeit-Aktienkurs Esso S.A.F.
Bid:
Ask:
Aktienkurse zur Esso S.A.F. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 158,40 | 159,90 | 155,70 | 158,30 | -0,19% | - |
| 18.04.2024 | 151,00 | 158,80 | 151,00 | 158,60 | 4,48% | 32.313,00 |
| 17.04.2024 | 145,20 | 152,40 | 145,20 | 151,80 | 4,55% | 20.941,00 |
| 16.04.2024 | 137,40 | 146,40 | 130,00 | 145,20 | 2,69% | 29.948,00 |
| 15.04.2024 | 153,00 | 153,00 | 141,00 | 141,40 | -7,82% | 30.469,00 |
| 12.04.2024 | 154,80 | 154,80 | 142,40 | 153,40 | -0,52% | 40.848,00 |
| 11.04.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 9,52% | 68.797,00 |
| 10.04.2024 | 144,80 | 146,60 | 140,80 | 140,80 | -1,81% | 15.590,00 |
| 09.04.2024 | 144,20 | 145,00 | 137,00 | 143,40 | 0,42% | 26.300,00 |
| 08.04.2024 | 141,00 | 145,60 | 139,00 | 142,80 | 2,73% | 49.080,00 |
| 05.04.2024 | 133,20 | 141,00 | 132,00 | 139,00 | 2,81% | 29.485,00 |
| 04.04.2024 | 137,20 | 137,60 | 131,40 | 135,20 | -2,87% | 27.974,00 |
| 03.04.2024 | 131,60 | 140,80 | 129,80 | 139,20 | 7,08% | 40.060,00 |
| 02.04.2024 | 124,40 | 130,20 | 124,40 | 130,00 | 3,75% | 31.546,00 |
| 28.03.2024 | 122,00 | 126,60 | 117,50 | 125,30 | 2,62% | 39.454,00 |
| 27.03.2024 | 123,60 | 126,00 | 121,50 | 122,10 | -0,73% | 20.816,00 |
| 26.03.2024 | 117,90 | 126,30 | 111,10 | 123,00 | 3,62% | 39.863,00 |
| 25.03.2024 | 119,20 | 128,90 | 117,40 | 118,70 | 2,86% | 72.691,00 |
| 22.03.2024 | 107,30 | 115,90 | 106,30 | 115,40 | 7,25% | 40.835,00 |
| 21.03.2024 | 94,00 | 109,60 | 94,00 | 107,60 | 26,66% | 96.040,00 |
| 20.03.2024 | 84,50 | 85,90 | 83,75 | 84,95 | -0,29% | 9.382,00 |
| 19.03.2024 | 83,90 | 85,80 | 82,30 | 85,20 | -0,64% | 12.750,00 |
| 18.03.2024 | 84,80 | 85,85 | 83,45 | 85,75 | -0,12% | 9.702,00 |
| 15.03.2024 | 88,50 | 89,00 | 84,30 | 85,85 | -2,99% | 32.599,00 |
| 14.03.2024 | 88,80 | 89,50 | 86,60 | 88,50 | 0,17% | 19.403,00 |
| 13.03.2024 | 86,70 | 88,85 | 85,25 | 88,35 | 2,20% | 16.879,00 |
| 12.03.2024 | 82,35 | 86,45 | 80,50 | 86,45 | 2,55% | 21.675,00 |
| 11.03.2024 | 82,40 | 85,35 | 82,20 | 84,30 | 1,44% | 18.672,00 |
| 08.03.2024 | 81,60 | 84,10 | 81,35 | 83,10 | 2,34% | 11.778,00 |
| 07.03.2024 | 78,70 | 82,00 | 78,65 | 81,20 | 3,77% | 14.804,00 |
| 06.03.2024 | 75,55 | 78,85 | 75,55 | 78,25 | 0,90% | 8.832,00 |
| 05.03.2024 | 74,40 | 78,10 | 72,75 | 77,55 | 3,95% | 9.956,00 |
| 04.03.2024 | 75,60 | 76,50 | 74,30 | 74,60 | -2,86% | 7.306,00 |
| 01.03.2024 | 76,80 | 77,05 | 74,30 | 76,80 | 0,00% | 11.868,00 |
| 29.02.2024 | 77,80 | 78,35 | 76,10 | 76,80 | -2,91% | 9.997,00 |
| 28.02.2024 | 78,95 | 79,60 | 77,10 | 79,10 | 0,57% | 9.405,00 |
| 27.02.2024 | 75,90 | 79,00 | 75,00 | 78,65 | 3,49% | 10.795,00 |
| 26.02.2024 | 76,30 | 76,30 | 73,10 | 76,00 | -0,78% | 16.002,00 |
| 23.02.2024 | 76,00 | 76,85 | 74,75 | 76,60 | 0,46% | 11.855,00 |
| 22.02.2024 | 77,80 | 78,85 | 75,15 | 76,25 | -1,29% | 19.105,00 |
| 21.02.2024 | 73,85 | 77,25 | 73,15 | 77,25 | 4,89% | 12.700,00 |
| 20.02.2024 | 72,70 | 75,15 | 72,05 | 73,65 | 2,43% | 16.752,00 |
| 19.02.2024 | 71,95 | 73,10 | 70,45 | 71,90 | 0,42% | 15.403,00 |
| 16.02.2024 | 73,00 | 74,50 | 71,55 | 71,60 | -1,65% | 24.668,00 |
| 15.02.2024 | 70,40 | 73,35 | 66,60 | 72,80 | 4,52% | 37.541,00 |
| 14.02.2024 | 63,35 | 69,65 | 62,55 | 69,65 | 11,35% | 34.915,00 |
| 13.02.2024 | 63,45 | 64,00 | 61,00 | 62,55 | -0,40% | 19.192,00 |
| 12.02.2024 | 59,10 | 63,25 | 59,10 | 62,80 | 8,37% | 47.752,00 |
| 09.02.2024 | 56,65 | 58,05 | 55,85 | 57,95 | 2,39% | 10.386,00 |
| 08.02.2024 | 55,20 | 56,60 | 55,00 | 56,60 | 3,00% | 9.603,00 |
| 07.02.2024 | 55,40 | 55,80 | 54,95 | 54,95 | -1,08% | 9.840,00 |
| 06.02.2024 | 54,70 | 55,75 | 54,45 | 55,55 | 1,65% | 3.759,00 |
| 05.02.2024 | 54,30 | 55,40 | 54,30 | 54,65 | 0,64% | 7.742,00 |
| 02.02.2024 | 54,35 | 54,90 | 53,55 | 54,30 | 0,00% | 7.050,00 |
| 01.02.2024 | 54,10 | 54,40 | 53,35 | 54,30 | 0,18% | 9.144,00 |
| 31.01.2024 | 53,70 | 54,25 | 53,00 | 54,20 | 1,78% | 8.443,00 |
| 30.01.2024 | 53,65 | 54,05 | 53,15 | 53,25 | -1,93% | 3.541,00 |
| 29.01.2024 | 52,00 | 54,35 | 52,00 | 54,30 | 4,22% | 7.872,00 |
| 26.01.2024 | 51,95 | 52,30 | 51,00 | 52,10 | 1,07% | 5.870,00 |
| 25.01.2024 | 52,50 | 53,00 | 51,20 | 51,55 | -2,74% | 3.267,00 |
| 24.01.2024 | 52,20 | 53,40 | 52,20 | 53,00 | 0,76% | 3.373,00 |
| 23.01.2024 | 51,55 | 52,60 | 51,20 | 52,60 | 2,33% | 5.975,00 |
| 22.01.2024 | 49,98 | 52,45 | 49,60 | 51,40 | 2,59% | 13.279,00 |
| 19.01.2024 | 50,20 | 50,20 | 49,54 | 50,10 | -0,20% | 5.016,00 |
| 18.01.2024 | 49,70 | 50,35 | 49,40 | 50,20 | 1,21% | 5.245,00 |
| 17.01.2024 | 49,98 | 49,98 | 48,98 | 49,60 | -0,80% | 10.406,00 |
| 16.01.2024 | 51,15 | 51,15 | 50,00 | 50,00 | -2,34% | 9.957,00 |
| 15.01.2024 | 51,95 | 51,95 | 51,10 | 51,20 | -1,44% | 4.113,00 |
| 12.01.2024 | 52,55 | 52,55 | 51,70 | 51,95 | 1,27% | 3.110,00 |
| 11.01.2024 | 52,30 | 52,30 | 51,05 | 51,30 | -2,47% | 7.792,00 |
| 10.01.2024 | 52,80 | 53,10 | 52,25 | 52,60 | -0,19% | 3.492,00 |
| 09.01.2024 | 52,20 | 53,20 | 52,20 | 52,70 | 0,38% | 4.620,00 |
| 08.01.2024 | 53,30 | 53,60 | 52,30 | 52,50 | -2,05% | 4.534,00 |
| 05.01.2024 | 54,90 | 54,90 | 52,10 | 53,60 | -1,65% | 7.322,00 |
| 04.01.2024 | 53,55 | 54,75 | 53,55 | 54,50 | 1,87% | 11.701,00 |
| 03.01.2024 | 55,00 | 55,00 | 53,20 | 53,50 | -2,37% | 7.801,00 |
| 02.01.2024 | 55,70 | 57,00 | 54,30 | 54,80 | -0,09% | 10.181,00 |
| 29.12.2023 | 54,95 | 55,50 | 54,40 | 54,85 | -0,18% | 4.942,00 |
| 28.12.2023 | 53,85 | 54,95 | 53,60 | 54,95 | 1,38% | 3.089,00 |
| 27.12.2023 | 53,60 | 54,45 | 53,40 | 54,20 | 0,65% | 7.197,00 |
| 22.12.2023 | 54,65 | 54,70 | 53,30 | 53,85 | -0,74% | 7.864,00 |
| 21.12.2023 | 54,30 | 54,90 | 53,40 | 54,25 | 0,00% | 6.703,00 |
| 20.12.2023 | 53,60 | 55,00 | 53,60 | 54,25 | 1,31% | 8.803,00 |
| 19.12.2023 | 54,40 | 54,45 | 53,00 | 53,55 | -1,29% | 5.406,00 |
| 18.12.2023 | 52,00 | 55,00 | 52,00 | 54,25 | 5,24% | 19.954,00 |
| 15.12.2023 | 52,00 | 53,05 | 51,30 | 51,55 | -0,96% | 8.532,00 |
| 14.12.2023 | 50,90 | 53,00 | 50,90 | 52,05 | 1,56% | 16.187,00 |
| 13.12.2023 | 52,25 | 52,25 | 50,90 | 51,25 | 0,69% | 6.051,00 |
| 12.12.2023 | 51,80 | 52,30 | 50,90 | 50,90 | -1,55% | 7.061,00 |
| 11.12.2023 | 53,15 | 53,15 | 51,70 | 51,70 | -1,80% | 4.906,00 |
| 08.12.2023 | 52,40 | 53,50 | 52,40 | 52,65 | 1,15% | 5.972,00 |
| 07.12.2023 | 52,05 | 52,05 | 52,05 | 52,05 | -0,10% | 3.839,00 |
| 06.12.2023 | 53,45 | 53,45 | 52,10 | 52,10 | -2,43% | 2.441,00 |
| 05.12.2023 | 51,80 | 53,60 | 51,80 | 53,40 | 2,10% | 4.827,00 |
| 04.12.2023 | 53,40 | 53,70 | 51,80 | 52,30 | -2,97% | 7.784,00 |
| 01.12.2023 | 54,10 | 54,10 | 53,15 | 53,90 | 0,37% | 1.201,00 |
| 30.11.2023 | 53,15 | 53,75 | 52,90 | 53,70 | 0,85% | 6.714,00 |
| 29.11.2023 | 54,15 | 54,25 | 52,95 | 53,25 | -1,11% | 3.770,00 |
| 28.11.2023 | 54,00 | 54,65 | 53,75 | 53,85 | 0,09% | 3.709,00 |
| 27.11.2023 | 54,50 | 54,60 | 53,75 | 53,80 | -1,28% | 2.590,00 |