159,600€
2,84%
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 | 158,70 | 160,80 | 155,70 | 159,60 | 0,95% | - |
| 18.04.2024 | 151,10 | 159,00 | 150,90 | 158,10 | 5,19% | - |
| 17.04.2024 | 144,90 | 152,20 | 144,50 | 150,30 | 3,16% | - |
| 16.04.2024 | 140,30 | 146,60 | 136,70 | 145,70 | 2,75% | - |
| 15.04.2024 | 152,30 | 152,50 | 141,00 | 141,80 | -6,28% | 30,00 |
| 12.04.2024 | 153,90 | 154,20 | 142,70 | 151,30 | -1,88% | - |
| 11.04.2024 | 141,90 | 155,90 | 141,90 | 154,20 | 9,59% | 7,00 |
| 10.04.2024 | 144,80 | 146,40 | 140,40 | 140,70 | -2,63% | - |
| 09.04.2024 | 142,30 | 145,10 | 136,90 | 144,50 | 1,62% | - |
| 08.04.2024 | 138,70 | 145,40 | 137,80 | 142,20 | 2,23% | - |
| 05.04.2024 | 133,70 | 140,80 | 132,20 | 139,10 | 1,76% | - |
| 04.04.2024 | 139,30 | 139,50 | 131,50 | 136,70 | -1,65% | 200,00 |
| 03.04.2024 | 129,60 | 140,40 | 129,60 | 139,00 | 7,09% | - |
| 02.04.2024 | 127,00 | 130,70 | 124,10 | 129,80 | 2,57% | - |
| 28.03.2024 | 122,30 | 126,60 | 117,55 | 126,55 | 3,35% | - |
| 27.03.2024 | 122,25 | 126,05 | 121,35 | 122,45 | -0,33% | - |
| 26.03.2024 | 119,15 | 126,20 | 111,50 | 122,85 | 3,19% | - |
| 25.03.2024 | 115,35 | 128,10 | 115,30 | 119,05 | 3,39% | - |
| 22.03.2024 | 106,75 | 115,85 | 106,15 | 115,15 | 7,62% | - |
| 21.03.2024 | 86,08 | 109,55 | 86,05 | 107,00 | 24,78% | - |
| 20.03.2024 | 84,43 | 85,93 | 83,85 | 85,75 | 0,85% | - |
| 19.03.2024 | 86,03 | 86,28 | 82,40 | 85,03 | -1,53% | - |
| 18.03.2024 | 85,73 | 86,53 | 83,68 | 86,35 | 1,14% | 117,00 |
| 15.03.2024 | 88,28 | 89,05 | 84,45 | 85,38 | -3,42% | - |
| 14.03.2024 | 88,38 | 89,38 | 86,60 | 88,40 | 0,00% | 80,00 |
| 13.03.2024 | 85,53 | 89,03 | 85,28 | 88,40 | 3,33% | - |
| 12.03.2024 | 84,50 | 86,05 | 80,80 | 85,55 | 1,63% | 14,00 |
| 11.03.2024 | 82,70 | 85,28 | 82,05 | 84,18 | 1,69% | - |
| 08.03.2024 | 81,33 | 84,10 | 80,78 | 82,78 | 2,41% | - |
| 07.03.2024 | 78,03 | 82,00 | 77,75 | 80,83 | 3,16% | - |
| 06.03.2024 | 77,95 | 78,73 | 75,48 | 78,35 | 1,26% | - |
| 05.03.2024 | 73,93 | 78,25 | 73,18 | 77,38 | 3,62% | - |
| 04.03.2024 | 76,45 | 76,53 | 74,10 | 74,68 | -2,35% | - |
| 01.03.2024 | 76,75 | 77,10 | 74,43 | 76,48 | 0,13% | - |
| 29.02.2024 | 79,08 | 79,23 | 76,13 | 76,38 | -3,38% | - |
| 28.02.2024 | 78,63 | 79,68 | 76,95 | 79,05 | 0,54% | - |
| 27.02.2024 | 76,18 | 78,85 | 74,73 | 78,63 | 3,01% | - |
| 26.02.2024 | 75,98 | 76,43 | 73,20 | 76,33 | 0,43% | - |
| 23.02.2024 | 76,35 | 77,03 | 74,83 | 76,00 | -0,56% | 1.600,00 |
| 22.02.2024 | 77,50 | 78,85 | 75,33 | 76,43 | -0,59% | - |
| 21.02.2024 | 73,75 | 77,20 | 73,25 | 76,88 | 4,27% | - |
| 20.02.2024 | 71,83 | 75,10 | 71,73 | 73,73 | 2,57% | - |
| 19.02.2024 | 71,35 | 73,18 | 70,55 | 71,88 | -0,17% | - |
| 16.02.2024 | 73,20 | 74,53 | 71,50 | 72,00 | -1,47% | - |
| 15.02.2024 | 69,18 | 73,33 | 67,95 | 73,08 | 5,64% | - |
| 14.02.2024 | 62,40 | 69,70 | 62,30 | 69,18 | 10,99% | 20,00 |
| 13.02.2024 | 63,03 | 63,80 | 60,85 | 62,33 | -0,36% | 335,00 |
| 12.02.2024 | 58,03 | 63,15 | 57,98 | 62,55 | 7,57% | - |
| 09.02.2024 | 56,53 | 58,20 | 55,80 | 58,15 | 2,83% | - |
| 08.02.2024 | 55,05 | 56,70 | 54,98 | 56,55 | 2,68% | - |
| 07.02.2024 | 55,53 | 55,73 | 54,95 | 55,08 | -1,03% | - |
| 06.02.2024 | 55,23 | 55,70 | 54,38 | 55,65 | 0,63% | - |
| 05.02.2024 | 54,38 | 55,40 | 54,15 | 55,30 | 1,61% | - |
| 02.02.2024 | 53,40 | 54,90 | 53,40 | 54,43 | 2,16% | - |
| 01.02.2024 | 53,55 | 54,58 | 53,18 | 53,28 | -0,33% | - |
| 31.01.2024 | 53,18 | 54,23 | 53,08 | 53,45 | 0,38% | - |
| 30.01.2024 | 54,08 | 54,10 | 53,15 | 53,25 | -1,53% | - |
| 29.01.2024 | 52,55 | 54,20 | 51,60 | 54,08 | 2,80% | - |
| 26.01.2024 | 51,25 | 52,63 | 50,83 | 52,60 | 1,69% | 3.600,00 |
| 25.01.2024 | 53,23 | 53,38 | 51,03 | 51,73 | -3,00% | - |
| 24.01.2024 | 52,58 | 53,55 | 51,73 | 53,33 | 2,30% | - |
| 23.01.2024 | 51,53 | 52,63 | 50,95 | 52,13 | 1,56% | 1.800,00 |
| 22.01.2024 | 49,81 | 52,38 | 49,66 | 51,33 | 2,96% | 6.200,00 |
| 19.01.2024 | 50,34 | 50,51 | 49,56 | 49,85 | -0,63% | - |
| 18.01.2024 | 50,03 | 50,53 | 49,26 | 50,17 | 0,33% | - |
| 17.01.2024 | 49,45 | 50,17 | 48,96 | 50,00 | 0,27% | - |
| 16.01.2024 | 51,00 | 51,53 | 49,77 | 49,87 | -2,65% | - |
| 15.01.2024 | 51,68 | 51,85 | 50,75 | 51,23 | -0,58% | - |
| 12.01.2024 | 52,15 | 52,20 | 51,35 | 51,53 | 0,98% | - |
| 11.01.2024 | 52,50 | 52,83 | 50,78 | 51,03 | -1,97% | - |
| 10.01.2024 | 52,28 | 53,10 | 51,93 | 52,05 | -0,24% | - |
| 09.01.2024 | 52,90 | 53,33 | 52,15 | 52,18 | -1,97% | - |
| 08.01.2024 | 53,08 | 53,58 | 52,10 | 53,23 | -1,39% | - |
| 05.01.2024 | 54,88 | 54,90 | 52,13 | 53,98 | -1,82% | - |
| 04.01.2024 | 54,05 | 55,13 | 53,58 | 54,98 | 1,71% | - |
| 03.01.2024 | 55,05 | 55,53 | 53,20 | 54,05 | -1,99% | - |
| 02.01.2024 | 55,43 | 56,78 | 54,20 | 55,15 | -0,18% | - |
| 29.12.2023 | 54,13 | 55,48 | 54,13 | 55,25 | 2,22% | - |
| 28.12.2023 | 53,95 | 55,08 | 53,68 | 54,05 | 0,75% | - |
| 27.12.2023 | 54,33 | 54,50 | 53,35 | 53,65 | 0,85% | - |
| 22.12.2023 | 54,53 | 54,60 | 53,08 | 53,20 | -2,21% | - |
| 21.12.2023 | 53,63 | 54,78 | 53,43 | 54,40 | 2,02% | - |
| 20.12.2023 | 54,05 | 55,08 | 53,28 | 53,33 | -1,66% | - |
| 19.12.2023 | 53,98 | 54,53 | 53,13 | 54,23 | -0,32% | - |
| 18.12.2023 | 51,80 | 54,98 | 51,53 | 54,40 | 5,94% | - |
| 15.12.2023 | 52,30 | 53,08 | 51,08 | 51,35 | -0,39% | - |
| 14.12.2023 | 52,25 | 53,13 | 51,33 | 51,55 | -1,29% | - |
| 13.12.2023 | 50,88 | 52,23 | 50,60 | 52,23 | 2,40% | - |
| 12.12.2023 | 52,20 | 52,25 | 50,90 | 51,00 | -2,35% | - |
| 11.12.2023 | 53,25 | 53,28 | 51,68 | 52,23 | -1,92% | - |
| 08.12.2023 | 52,95 | 53,53 | 52,38 | 53,25 | 2,31% | - |
| 07.12.2023 | 50,80 | 52,68 | 50,78 | 52,05 | 2,62% | - |
| 06.12.2023 | 52,85 | 53,43 | 50,71 | 50,72 | -3,85% | - |
| 05.12.2023 | 52,05 | 53,53 | 52,05 | 52,75 | 0,57% | 400,00 |
| 04.12.2023 | 52,63 | 53,90 | 51,83 | 52,45 | -0,94% | - |
| 01.12.2023 | 54,00 | 54,30 | 52,88 | 52,95 | -0,89% | - |
| 30.11.2023 | 53,78 | 54,45 | 52,83 | 53,43 | -0,65% | - |
| 29.11.2023 | 54,53 | 54,55 | 53,00 | 53,78 | -1,33% | - |
| 28.11.2023 | 53,55 | 54,73 | 53,45 | 54,50 | 1,35% | - |
| 27.11.2023 | 53,73 | 54,63 | 53,33 | 53,78 | -0,14% | - |