Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Esso | ES | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
167,40 | 162,60 | 168,00 | 166,60 | 167,00 |
ES Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 145,20 | 168,80 | 145,20 | 160,93 | 27.151 | 21,40 | 14,74% |
1 Monat | 123,60 | 168,80 | 117,50 | 145,42 | 32.562 | 43,00 | 34,79% |
3 Monate | 53,70 | 168,80 | 53,00 | 111,35 | 24.021 | 112,90 | 210,24% |
6 Monate | 55,70 | 168,80 | 48,98 | 97,22 | 14.651 | 110,90 | 199,10% |
1 Jahr | 45,50 | 168,80 | 41,06 | 79,53 | 11.998 | 121,10 | 266,15% |
3 Jahre | 11,70 | 168,80 | 10,10 | 54,05 | 19.180 | 154,90 | 1.323,93% |
5 Jahre | 32,20 | 168,80 | 7,50 | 49,34 | 13.284 | 134,40 | 417,39% |
ES 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 166,60 | -0,40 | -0,24% | 167,40 | 168,00 | 162,60 | 15.148 |
23 Apr 2024 | 167,00 | 2,20 | 1,33% | 167,80 | 168,80 | 162,60 | 24.516 |
22 Apr 2024 | 164,80 | 3,80 | 2,36% | 160,00 | 165,00 | 156,20 | 29.767 |
19 Apr 2024 | 161,00 | 2,40 | 1,51% | 157,80 | 161,00 | 156,00 | 28.218 |
18 Apr 2024 | 158,60 | 6,80 | 4,48% | 151,00 | 158,80 | 151,00 | 32.313 |
17 Apr 2024 | 151,80 | 6,60 | 4,55% | 145,20 | 152,40 | 145,20 | 20.941 |
16 Apr 2024 | 145,20 | 3,80 | 2,69% | 137,40 | 146,40 | 130,00 | 29.948 |
15 Apr 2024 | 141,40 | -12,00 | -7,82% | 153,00 | 153,00 | 141,00 | 30.469 |
12 Apr 2024 | 153,40 | 1,60 | 1,05% | 154,80 | 154,80 | 142,40 | 40.848 |
11 Apr 2024 | 151,80 | 11,00 | 7,81% | 142,00 | 156,00 | 142,00 | 68.797 |
10 Apr 2024 | 140,80 | -2,60 | -1,81% | 144,80 | 146,60 | 140,80 | 15.590 |
09 Apr 2024 | 143,40 | 0,60 | 0,42% | 144,20 | 145,00 | 137,00 | 26.300 |
08 Apr 2024 | 142,80 | 3,80 | 2,73% | 141,00 | 145,60 | 139,00 | 49.080 |
05 Apr 2024 | 139,00 | 3,80 | 2,81% | 133,20 | 141,00 | 132,00 | 29.485 |
04 Apr 2024 | 135,20 | -4,00 | -2,87% | 137,20 | 137,60 | 131,40 | 27.974 |
03 Apr 2024 | 139,20 | 9,20 | 7,08% | 131,60 | 140,80 | 129,80 | 40.060 |
02 Apr 2024 | 130,00 | 4,70 | 3,75% | 124,40 | 130,20 | 124,40 | 31.546 |
28 Mär 2024 | 125,30 | 3,20 | 2,62% | 122,00 | 126,60 | 117,50 | 39.454 |
27 Mär 2024 | 122,10 | -0,90 | -0,73% | 123,60 | 126,00 | 121,50 | 20.816 |
26 Mär 2024 | 123,00 | 4,30 | 3,62% | 117,90 | 126,30 | 111,10 | 39.863 |
25 Mär 2024 | 118,70 | 3,30 | 2,86% | 119,20 | 128,90 | 117,40 | 72.691 |