Echtzeit-Aktienkurs ESSO INH. EO 7,65
Bid:
Ask:
Aktienkurse zur ESSO INH. EO 7,65 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2020 | 13,58 | 13,65 | 13,58 | 13,65 | 9,20% | - |
| 30.12.2020 | 13,50 | 13,50 | 12,38 | 12,50 | -7,58% | - |
| 29.12.2020 | 13,63 | 13,63 | 12,13 | 13,53 | 1,50% | - |
| 28.12.2020 | 11,38 | 13,33 | 11,38 | 13,33 | 15,62% | - |
| 24.12.2020 | 11,13 | 11,80 | 11,13 | 11,53 | 4,54% | - |
| 23.12.2020 | 11,43 | 11,45 | 11,03 | 11,03 | -3,08% | - |
| 22.12.2020 | 12,05 | 12,08 | 11,38 | 11,38 | -6,76% | - |
| 21.12.2020 | 12,25 | 12,25 | 12,13 | 12,20 | -0,20% | - |
| 18.12.2020 | 12,23 | 12,28 | 12,18 | 12,23 | 1,66% | - |
| 17.12.2020 | 12,20 | 12,60 | 12,03 | 12,03 | -1,03% | - |
| 16.12.2020 | 12,31 | 12,50 | 12,03 | 12,15 | -1,42% | - |
| 15.12.2020 | 12,30 | 12,80 | 12,18 | 12,33 | 1,86% | - |
| 14.12.2020 | 12,30 | 12,70 | 12,03 | 12,10 | -4,72% | - |
| 11.12.2020 | 12,25 | 12,93 | 12,05 | 12,70 | 3,46% | - |
| 10.12.2020 | 12,48 | 12,88 | 12,10 | 12,28 | 1,45% | - |
| 09.12.2020 | 12,43 | 12,80 | 12,03 | 12,10 | -4,72% | - |
| 08.12.2020 | 13,05 | 13,08 | 12,30 | 12,70 | 0,40% | - |
| 07.12.2020 | 12,40 | 13,05 | 12,33 | 12,65 | 1,00% | - |
| 04.12.2020 | 12,13 | 13,10 | 12,13 | 12,53 | 3,09% | - |
| 03.12.2020 | 12,15 | 12,48 | 12,10 | 12,15 | 0,21% | - |
| 02.12.2020 | 12,33 | 12,50 | 12,00 | 12,13 | 0,41% | - |
| 01.12.2020 | 12,40 | 12,53 | 12,05 | 12,08 | -0,21% | - |
| 30.11.2020 | 12,15 | 12,53 | 11,98 | 12,10 | -2,42% | - |
| 27.11.2020 | 12,38 | 12,73 | 12,03 | 12,40 | -0,60% | - |
| 26.11.2020 | 12,48 | 12,85 | 12,25 | 12,48 | 1,84% | - |
| 25.11.2020 | 12,20 | 13,13 | 12,00 | 12,25 | 0,82% | - |
| 24.11.2020 | 12,45 | 13,93 | 12,00 | 12,15 | -2,61% | - |
| 23.11.2020 | 12,50 | 12,70 | 11,90 | 12,48 | 2,89% | - |
| 20.11.2020 | 12,45 | 12,60 | 11,95 | 12,13 | 0,41% | - |
| 19.11.2020 | 12,68 | 13,98 | 11,90 | 12,08 | -4,55% | - |
| 18.11.2020 | 14,05 | 14,08 | 12,35 | 12,65 | -1,75% | - |
| 17.11.2020 | 12,70 | 13,48 | 12,55 | 12,88 | 5,10% | - |
| 16.11.2020 | 11,90 | 12,83 | 11,90 | 12,25 | 2,73% | - |
| 13.11.2020 | 11,40 | 11,93 | 11,33 | 11,93 | 2,80% | - |
| 12.11.2020 | 11,16 | 11,75 | 11,16 | 11,60 | 4,04% | - |
| 11.11.2020 | 11,50 | 11,50 | 11,05 | 11,15 | -2,19% | - |
| 10.11.2020 | 10,50 | 11,73 | 10,40 | 11,40 | 14,69% | - |
| 09.11.2020 | 9,90 | 10,08 | 9,14 | 9,94 | 1,58% | - |
| 06.10.2020 | 10,10 | 10,13 | 9,59 | 9,79 | -2,39% | - |
| 05.10.2020 | 10,13 | 10,30 | 9,67 | 10,03 | 1,37% | - |
| 02.10.2020 | 8,49 | 11,03 | 8,49 | 9,89 | 8,32% | - |
| 01.10.2020 | 7,88 | 9,15 | 7,43 | 9,13 | 14,13% | - |
| 30.09.2020 | 7,89 | 8,10 | 7,75 | 8,00 | -2,44% | - |
| 29.09.2020 | 8,85 | 8,85 | 7,85 | 8,20 | -6,07% | - |
| 28.09.2020 | 9,14 | 9,50 | 8,70 | 8,73 | -5,62% | - |
| 25.09.2020 | 9,69 | 9,78 | 8,55 | 9,25 | -1,07% | - |
| 24.09.2020 | 9,90 | 9,92 | 9,19 | 9,35 | -6,12% | - |
| 23.09.2020 | 10,13 | 10,24 | 9,83 | 9,96 | -4,23% | - |
| 22.09.2020 | 10,58 | 10,58 | 10,40 | 10,40 | -1,89% | - |
| 21.09.2020 | 11,23 | 11,23 | 10,60 | 10,60 | -5,15% | - |
| 18.09.2020 | 11,73 | 11,75 | 11,18 | 11,18 | -2,40% | - |
| 17.09.2020 | 11,66 | 11,76 | 11,30 | 11,45 | -1,29% | - |
| 16.09.2020 | 11,95 | 11,95 | 11,60 | 11,60 | -1,07% | - |
| 15.09.2020 | 11,93 | 11,93 | 11,70 | 11,73 | -2,29% | - |
| 14.09.2020 | 12,00 | 12,03 | 11,75 | 12,00 | -3,23% | - |
| 11.09.2020 | 12,65 | 12,88 | 12,40 | 12,40 | -1,78% | - |
| 10.09.2020 | 13,08 | 13,23 | 12,55 | 12,63 | -1,94% | - |
| 09.09.2020 | 13,05 | 13,08 | 12,50 | 12,88 | -1,34% | - |
| 08.09.2020 | 13,33 | 13,83 | 12,85 | 13,05 | -1,51% | - |
| 07.09.2020 | 13,11 | 13,65 | 12,73 | 13,25 | 4,95% | - |
| 04.09.2020 | 13,23 | 13,28 | 12,55 | 12,63 | -3,07% | - |
| 03.09.2020 | 12,65 | 13,53 | 12,63 | 13,03 | 4,62% | - |
| 02.09.2020 | 12,33 | 12,90 | 12,05 | 12,45 | 2,47% | - |
| 01.09.2020 | 13,00 | 13,03 | 11,98 | 12,15 | -5,26% | - |
| 31.08.2020 | 12,63 | 13,18 | 12,55 | 12,83 | 1,79% | - |
| 28.08.2020 | 12,93 | 12,95 | 12,35 | 12,60 | -1,95% | - |
| 27.08.2020 | 12,88 | 13,10 | 12,85 | 12,85 | -1,34% | - |
| 26.08.2020 | 13,05 | 13,05 | 13,03 | 13,03 | -2,07% | - |
| 25.08.2020 | 13,28 | 13,33 | 13,28 | 13,30 | -1,12% | - |
| 24.08.2020 | 13,83 | 13,83 | 13,33 | 13,45 | 0,00% | - |
| 20.08.2020 | 13,28 | 13,45 | 13,28 | 13,45 | 1,09% | - |
| 19.08.2020 | 13,31 | 13,31 | 13,31 | 13,31 | -0,71% | - |
| 18.08.2020 | 13,38 | 13,40 | 13,38 | 13,40 | -0,19% | - |
| 17.08.2020 | 13,40 | 13,45 | 13,40 | 13,43 | 0,37% | - |
| 14.08.2020 | 13,63 | 13,63 | 13,30 | 13,38 | -3,25% | - |
| 13.08.2020 | 14,00 | 14,15 | 13,83 | 13,83 | -0,72% | - |
| 12.08.2020 | 14,10 | 14,18 | 13,93 | 13,93 | 2,58% | - |
| 11.08.2020 | 13,40 | 13,80 | 13,40 | 13,58 | 3,04% | - |
| 07.08.2020 | 13,10 | 13,18 | 13,10 | 13,18 | 0,96% | - |
| 06.08.2020 | 13,01 | 13,10 | 13,01 | 13,05 | 0,35% | - |
| 05.08.2020 | 13,01 | 13,01 | 13,01 | 13,01 | 0,62% | - |
| 04.08.2020 | 12,83 | 12,93 | 12,83 | 12,93 | 0,94% | - |
| 03.08.2020 | 12,83 | 12,91 | 12,78 | 12,81 | -2,44% | - |
| 31.07.2020 | 13,13 | 13,15 | 13,10 | 13,13 | -1,32% | - |
| 30.07.2020 | 13,28 | 13,30 | 13,28 | 13,30 | -0,75% | - |
| 29.07.2020 | 13,25 | 13,50 | 13,25 | 13,40 | 0,37% | - |
| 28.07.2020 | 13,35 | 13,35 | 13,35 | 13,35 | 0,19% | - |
| 27.07.2020 | 13,30 | 13,33 | 13,30 | 13,33 | -0,74% | - |
| 24.07.2020 | 13,33 | 13,58 | 13,33 | 13,43 | 0,75% | - |
| 23.07.2020 | 13,38 | 13,43 | 13,30 | 13,33 | -15,13% | - |
| 22.07.2020 | 13,60 | 15,70 | 13,48 | 15,70 | 14,39% | - |
| 21.07.2020 | 13,80 | 14,05 | 13,60 | 13,73 | 0,92% | - |
| 20.07.2020 | 14,03 | 14,05 | 13,60 | 13,60 | -3,20% | - |
| 17.07.2020 | 14,20 | 14,20 | 14,03 | 14,05 | -1,06% | - |
| 16.07.2020 | 14,13 | 14,25 | 13,93 | 14,20 | -0,18% | - |
| 15.07.2020 | 14,23 | 14,23 | 14,23 | 14,23 | -0,35% | - |
| 14.07.2020 | 14,28 | 14,28 | 14,28 | 14,28 | -0,70% | - |
| 13.07.2020 | 14,40 | 14,43 | 14,38 | 14,38 | 0,17% | - |
| 10.07.2020 | 14,41 | 14,41 | 14,35 | 14,35 | -1,07% | - |
| 09.07.2020 | 14,51 | 14,51 | 14,51 | 14,51 | 0,03% | - |