263,153SEK
-0,06%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 262,80 | 265,20 | 261,60 | 264,40 | 0,42% | 1.687.072,00 |
| 23.04.2024 | 258,30 | 265,00 | 257,80 | 263,30 | 1,94% | 2.466.485,00 |
| 22.04.2024 | 256,10 | 258,40 | 255,60 | 258,30 | 1,49% | 1.284.371,00 |
| 19.04.2024 | 254,60 | 255,10 | 252,40 | 254,50 | 0,51% | 1.169.643,00 |
| 18.04.2024 | 251,80 | 256,10 | 251,50 | 253,20 | 0,68% | 1.104.122,00 |
| 17.04.2024 | 249,00 | 253,60 | 248,90 | 251,50 | 0,96% | 964.418,00 |
| 16.04.2024 | 248,40 | 250,00 | 247,70 | 249,10 | -0,28% | 1.258.013,00 |
| 15.04.2024 | 252,50 | 253,20 | 249,50 | 249,80 | -1,11% | 1.075.415,00 |
| 12.04.2024 | 253,80 | 256,00 | 252,40 | 252,60 | -0,12% | 984.665,00 |
| 11.04.2024 | 254,90 | 255,60 | 252,40 | 252,90 | -0,78% | 1.323.109,00 |
| 10.04.2024 | 256,30 | 257,20 | 254,90 | 254,90 | -0,35% | 924.338,00 |
| 09.04.2024 | 256,00 | 256,30 | 253,50 | 255,80 | -0,16% | 1.069.952,00 |
| 08.04.2024 | 260,50 | 260,50 | 255,60 | 256,20 | -1,76% | 1.403.617,00 |
| 05.04.2024 | 260,70 | 263,50 | 259,30 | 260,80 | 0,04% | 1.566.990,00 |
| 04.04.2024 | 261,10 | 266,00 | 260,70 | 260,70 | 0,35% | 2.463.582,00 |
| 03.04.2024 | 254,90 | 261,50 | 253,30 | 259,80 | 1,96% | 3.154.327,00 |
| 02.04.2024 | 254,20 | 256,80 | 253,10 | 254,80 | 0,24% | 1.593.084,00 |
| 28.03.2024 | 254,00 | 256,60 | 252,90 | 254,20 | 0,08% | 935.830,00 |
| 27.03.2024 | 252,00 | 255,60 | 251,70 | 254,00 | 0,99% | 1.789.184,00 |
| 26.03.2024 | 249,70 | 252,30 | 248,40 | 251,50 | 0,52% | 3.598.930,00 |
| 25.03.2024 | 242,40 | 250,20 | 242,00 | 250,20 | 3,47% | 2.466.295,00 |
| 22.03.2024 | 236,00 | 243,80 | 234,70 | 241,80 | -0,49% | 1.888.590,00 |
| 21.03.2024 | 241,00 | 246,00 | 241,00 | 243,00 | 1,42% | 2.077.471,00 |
| 20.03.2024 | 243,00 | 243,00 | 238,50 | 239,60 | -1,40% | 1.772.047,00 |
| 19.03.2024 | 247,90 | 249,00 | 243,00 | 243,00 | -1,94% | 1.381.903,00 |
| 18.03.2024 | 249,50 | 251,80 | 247,40 | 247,80 | -0,92% | 1.428.191,00 |
| 15.03.2024 | 251,80 | 252,80 | 247,70 | 250,10 | -0,68% | 2.654.329,00 |
| 14.03.2024 | 251,50 | 254,10 | 250,90 | 251,80 | 0,40% | 895.943,00 |
| 13.03.2024 | 251,30 | 251,90 | 250,10 | 250,80 | 0,12% | 963.094,00 |
| 12.03.2024 | 249,60 | 251,30 | 248,60 | 250,50 | 0,48% | 1.381.983,00 |
| 11.03.2024 | 248,50 | 250,70 | 247,00 | 249,30 | 0,32% | 1.032.395,00 |
| 08.03.2024 | 248,50 | 250,10 | 248,20 | 248,50 | 0,20% | 958.784,00 |
| 07.03.2024 | 244,90 | 248,70 | 242,70 | 248,00 | 1,10% | 1.135.524,00 |
| 06.03.2024 | 244,50 | 248,00 | 244,30 | 245,30 | 0,12% | 1.612.658,00 |
| 05.03.2024 | 241,70 | 245,00 | 241,40 | 245,00 | 1,37% | 1.193.808,00 |
| 04.03.2024 | 242,20 | 242,50 | 238,80 | 241,70 | -0,21% | 991.876,00 |
| 01.03.2024 | 241,60 | 245,50 | 241,40 | 242,20 | 0,21% | 783.033,00 |
| 29.02.2024 | 241,10 | 242,10 | 239,80 | 241,70 | 0,37% | 1.712.796,00 |
| 28.02.2024 | 241,40 | 242,70 | 239,80 | 240,80 | -0,45% | 973.231,00 |
| 27.02.2024 | 242,50 | 242,60 | 239,80 | 241,90 | -0,33% | 748.605,00 |
| 26.02.2024 | 243,60 | 244,20 | 241,90 | 242,70 | -0,37% | 722.508,00 |
| 23.02.2024 | 242,60 | 244,40 | 241,70 | 243,60 | 0,58% | 934.469,00 |
| 22.02.2024 | 243,60 | 244,10 | 240,60 | 242,20 | -0,57% | 813.488,00 |
| 21.02.2024 | 243,30 | 244,90 | 242,10 | 243,60 | 0,00% | 806.245,00 |
| 20.02.2024 | 240,40 | 243,90 | 240,40 | 243,60 | 1,33% | 1.182.271,00 |
| 19.02.2024 | 239,00 | 240,80 | 238,70 | 240,40 | 0,50% | 898.173,00 |
| 16.02.2024 | 237,50 | 240,50 | 236,30 | 239,20 | 0,72% | 1.575.961,00 |
| 15.02.2024 | 237,50 | 238,40 | 235,60 | 237,50 | -0,21% | 2.040.876,00 |
| 14.02.2024 | 239,00 | 240,20 | 237,80 | 238,00 | -0,50% | 852.148,00 |
| 13.02.2024 | 239,20 | 241,30 | 237,90 | 239,20 | 0,25% | 1.161.676,00 |
| 12.02.2024 | 237,80 | 239,30 | 237,30 | 238,60 | 0,38% | 705.081,00 |
| 09.02.2024 | 238,70 | 240,80 | 237,30 | 237,70 | -0,96% | 1.070.413,00 |
| 08.02.2024 | 239,20 | 241,30 | 239,00 | 240,00 | 0,33% | 937.388,00 |
| 07.02.2024 | 239,00 | 240,50 | 237,50 | 239,20 | 0,00% | 1.055.459,00 |
| 06.02.2024 | 238,30 | 239,60 | 236,40 | 239,20 | 0,50% | 844.442,00 |
| 05.02.2024 | 238,00 | 239,30 | 235,70 | 238,00 | 0,00% | 811.480,00 |
| 02.02.2024 | 243,70 | 244,30 | 238,00 | 238,00 | -1,86% | 1.103.645,00 |
| 01.02.2024 | 244,70 | 245,50 | 242,10 | 242,50 | -0,90% | 943.875,00 |
| 31.01.2024 | 242,30 | 245,10 | 242,30 | 244,70 | 1,41% | 1.505.334,00 |
| 30.01.2024 | 240,00 | 242,50 | 239,70 | 241,30 | 0,79% | 1.349.509,00 |
| 29.01.2024 | 237,50 | 239,40 | 236,30 | 239,40 | 0,67% | 1.643.283,00 |
| 26.01.2024 | 238,20 | 241,20 | 237,00 | 237,80 | 0,42% | 1.710.657,00 |
| 25.01.2024 | 231,00 | 238,70 | 228,40 | 236,80 | -3,78% | 4.685.271,00 |
| 24.01.2024 | 250,70 | 251,00 | 244,60 | 246,10 | -1,56% | 2.147.224,00 |
| 23.01.2024 | 247,40 | 251,30 | 247,30 | 250,00 | 1,05% | 1.608.429,00 |
| 22.01.2024 | 247,90 | 249,40 | 247,40 | 247,40 | -0,20% | 1.770.137,00 |
| 19.01.2024 | 249,50 | 251,60 | 247,50 | 247,90 | -0,76% | 1.167.549,00 |
| 18.01.2024 | 254,50 | 255,90 | 249,80 | 249,80 | -3,66% | 2.027.702,00 |
| 17.01.2024 | 259,00 | 259,30 | 254,70 | 259,30 | 0,00% | 1.427.403,00 |
| 16.01.2024 | 264,00 | 264,00 | 259,30 | 259,30 | -1,63% | 916.445,00 |
| 15.01.2024 | 264,90 | 264,90 | 262,50 | 263,60 | -0,08% | 921.328,00 |
| 12.01.2024 | 260,20 | 264,90 | 259,80 | 263,80 | 1,58% | 1.132.438,00 |
| 11.01.2024 | 258,70 | 261,00 | 258,60 | 259,70 | 0,82% | 1.121.582,00 |
| 10.01.2024 | 255,90 | 258,20 | 254,00 | 257,60 | 0,66% | 1.244.094,00 |
| 09.01.2024 | 254,30 | 255,90 | 254,00 | 255,90 | 0,67% | 682.049,00 |
| 08.01.2024 | 256,20 | 256,90 | 253,30 | 254,20 | -0,63% | 759.085,00 |
| 05.01.2024 | 252,50 | 255,80 | 252,50 | 255,80 | 0,31% | 563.907,00 |
| 04.01.2024 | 253,60 | 255,20 | 251,80 | 255,00 | 0,12% | 751.447,00 |
| 03.01.2024 | 253,00 | 256,60 | 252,60 | 254,70 | 1,23% | 1.005.384,00 |
| 02.01.2024 | 250,00 | 252,00 | 249,60 | 251,60 | 0,64% | 893.110,00 |
| 29.12.2023 | 249,20 | 250,40 | 248,90 | 250,00 | 0,32% | 810.471,00 |
| 28.12.2023 | 249,10 | 249,90 | 248,50 | 249,20 | 0,04% | 751.107,00 |
| 27.12.2023 | 247,00 | 250,60 | 246,90 | 249,10 | 0,40% | 939.454,00 |
| 22.12.2023 | 250,00 | 250,60 | 245,50 | 248,10 | -1,16% | 1.354.241,00 |
| 21.12.2023 | 251,00 | 252,20 | 250,60 | 251,00 | 0,00% | 891.022,00 |
| 20.12.2023 | 254,30 | 254,30 | 249,10 | 251,00 | -0,99% | 2.268.476,00 |
| 19.12.2023 | 252,80 | 254,60 | 251,30 | 253,50 | 0,28% | 1.272.671,00 |
| 18.12.2023 | 251,90 | 253,80 | 250,20 | 252,80 | 0,36% | 1.516.573,00 |
| 15.12.2023 | 257,20 | 259,50 | 251,30 | 251,90 | -2,21% | 4.218.326,00 |
| 14.12.2023 | 265,80 | 267,30 | 257,00 | 257,60 | -2,16% | 2.527.756,00 |
| 13.12.2023 | 264,70 | 266,20 | 263,30 | 263,30 | -0,49% | 1.233.197,00 |
| 12.12.2023 | 264,20 | 265,60 | 263,50 | 264,60 | 0,15% | 1.113.185,00 |
| 11.12.2023 | 262,90 | 264,60 | 261,50 | 264,20 | 0,34% | 879.305,00 |
| 08.12.2023 | 262,30 | 263,90 | 260,80 | 263,30 | 0,23% | 852.868,00 |
| 07.12.2023 | 265,00 | 265,10 | 261,30 | 262,70 | -0,42% | 935.014,00 |
| 06.12.2023 | 261,50 | 264,60 | 259,80 | 263,80 | 0,80% | 1.216.991,00 |
| 05.12.2023 | 263,20 | 263,20 | 260,00 | 261,70 | -0,76% | 948.569,00 |
| 04.12.2023 | 261,70 | 263,70 | 261,50 | 263,70 | 0,69% | 881.034,00 |
| 01.12.2023 | 263,00 | 265,20 | 261,50 | 261,90 | -0,23% | 1.249.997,00 |
| 30.11.2023 | 263,30 | 264,40 | 261,50 | 262,50 | -0,34% | 3.099.674,00 |