Esso Societe Anonyme Francaise SA (ESSF)

ESSF
🏛️ Frankreich →
97.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 97.55 97.55 97.55 97.55 0.1K
09:08 98.15 98.15 98.15 98.15 0.0K
09:11 97.90 97.90 97.90 97.90 0.0K
09:14 97.90 97.90 97.80 97.80 0.0K
09:15 97.80 97.80 97.80 97.80 0.0K
09:19 97.80 97.80 97.80 97.80 0.0K
09:23 97.50 97.50 97.50 97.50 0.0K
09:25 97.15 97.15 97.15 97.15 0.0K
09:34 97.75 98.15 97.75 98.15 0.0K
09:35 97.90 97.90 97.90 97.90 0.1K
09:36 97.55 97.55 97.55 97.55 0.0K
09:37 98.20 98.20 98.20 98.20 0.0K
09:39 98.40 98.40 98.40 98.40 0.0K
09:41 98.10 98.10 98.10 98.10 0.0K
09:44 98.10 98.10 98.10 98.10 0.0K
09:45 98.00 98.00 98.00 98.00 0.0K
09:51 97.95 97.95 97.95 97.95 0.0K
09:54 98.05 98.05 98.05 98.05 0.0K
10:02 98.05 98.05 98.05 98.05 0.0K
10:04 98.05 98.05 98.05 98.05 0.0K
10:05 97.95 97.95 97.95 97.95 0.0K
10:06 97.85 97.85 97.85 97.85 0.0K
10:07 97.85 97.85 97.85 97.85 0.0K
10:12 97.95 97.95 97.95 97.95 0.1K
10:14 98.10 98.10 98.10 98.10 0.0K
10:15 98.00 98.00 98.00 98.00 0.0K
10:18 97.85 97.85 97.85 97.85 0.0K
10:20 97.75 97.75 97.70 97.70 0.0K
10:28 97.60 97.60 97.60 97.60 0.0K
10:37 97.60 97.60 97.60 97.60 0.0K
10:38 97.60 97.60 97.60 97.60 0.0K
10:40 97.60 97.60 97.60 97.60 0.0K
10:42 97.60 97.60 97.60 97.60 0.0K
10:49 97.60 97.60 97.60 97.60 0.0K
10:52 97.75 97.75 97.75 97.75 0.0K
10:58 97.75 97.75 97.75 97.75 0.0K
10:59 97.90 97.90 97.90 97.90 0.0K
11:01 97.60 97.60 97.60 97.60 0.0K
11:12 97.65 97.65 97.65 97.65 0.0K
11:27 97.65 97.65 97.55 97.55 0.0K
11:37 97.55 97.55 97.55 97.55 0.0K
11:43 97.55 97.55 97.30 97.30 0.2K
11:45 97.30 97.30 97.00 97.00 0.3K
11:46 97.00 97.00 96.95 96.95 0.1K
11:48 97.00 97.00 97.00 97.00 0.1K
11:54 97.35 97.45 97.35 97.45 0.1K
11:55 97.50 97.50 97.50 97.50 0.0K
12:02 97.65 97.65 97.65 97.65 0.0K
12:30 97.55 97.55 97.55 97.55 0.0K
12:31 97.55 97.55 97.55 97.55 0.0K
12:32 97.65 97.65 97.65 97.65 0.0K
12:45 97.40 97.40 97.40 97.40 0.0K
12:47 97.40 97.40 97.40 97.40 0.0K
12:48 97.55 97.55 97.55 97.55 0.0K
12:55 97.40 97.40 97.40 97.40 0.0K
12:57 97.15 97.15 97.15 97.15 0.0K
12:59 97.15 97.15 97.15 97.15 0.1K
13:09 97.15 97.15 97.05 97.05 0.0K
13:10 97.05 97.10 97.05 97.10 0.1K
13:12 97.20 97.20 97.20 97.20 0.0K
13:13 97.15 97.25 97.15 97.25 0.0K
13:14 97.40 97.55 97.40 97.55 0.0K
13:21 97.60 97.60 97.60 97.60 0.0K
13:22 97.65 97.65 97.65 97.65 0.0K
13:24 97.70 97.70 97.70 97.70 0.0K
13:35 97.65 97.65 97.65 97.65 0.0K
13:41 97.40 97.40 97.40 97.40 0.0K
13:42 97.65 97.65 97.65 97.65 0.0K
13:56 97.45 97.45 97.45 97.45 0.0K
13:57 97.45 97.45 97.45 97.45 0.0K
14:13 97.50 97.50 97.50 97.50 0.0K
14:15 97.50 97.50 97.45 97.45 0.0K
14:18 97.35 97.35 97.30 97.30 0.0K
14:19 97.30 97.30 97.30 97.30 0.2K
14:20 97.35 97.35 97.35 97.35 0.0K
14:22 97.30 97.30 97.30 97.30 0.0K
14:23 97.30 97.30 97.30 97.30 0.0K
14:25 97.30 97.30 97.30 97.30 0.0K
14:30 97.70 97.70 97.70 97.70 0.0K
14:31 97.95 97.95 97.95 97.95 0.1K
14:33 97.95 97.95 97.85 97.85 0.1K
14:51 97.90 97.90 97.80 97.80 0.0K
14:52 97.50 97.50 97.40 97.40 0.1K
14:53 96.95 96.95 96.35 96.35 0.2K
14:54 96.80 96.80 96.80 96.80 0.0K
15:05 96.70 96.70 96.70 96.70 0.0K
15:10 96.80 96.80 96.80 96.80 0.0K
15:11 96.70 96.70 96.70 96.70 0.0K
15:12 96.70 96.70 96.70 96.70 0.0K
15:21 96.40 96.40 96.40 96.40 0.0K
15:24 96.30 96.30 96.30 96.30 0.0K
15:33 96.00 96.00 95.60 95.60 0.2K
15:34 95.90 95.90 95.90 95.90 0.0K
15:35 96.05 96.05 96.05 96.05 0.0K
15:36 95.75 95.75 95.75 95.75 0.0K
15:39 96.10 96.10 96.10 96.10 0.0K
15:40 95.85 95.85 95.85 95.85 0.0K
15:45 95.90 95.90 95.90 95.90 0.0K
16:04 95.90 95.90 95.90 95.90 0.0K
16:05 95.80 95.80 95.80 95.80 0.0K
16:09 95.65 95.65 95.65 95.65 0.0K
16:10 95.65 95.65 95.50 95.50 0.1K
16:13 95.20 95.20 95.05 95.05 0.1K
16:16 95.05 95.05 94.85 94.85 0.2K
16:18 94.70 94.70 94.65 94.65 0.4K
16:19 94.25 94.45 94.15 94.20 0.1K
16:20 94.30 94.30 94.30 94.30 0.0K
16:21 94.75 94.85 94.75 94.85 0.1K
16:22 94.90 94.90 94.90 94.90 0.0K
16:24 94.60 94.60 94.60 94.60 0.0K
16:25 94.25 94.45 94.25 94.45 0.2K
16:26 94.45 94.45 94.45 94.45 0.1K
16:27 94.45 94.45 94.45 94.45 0.0K
16:28 94.35 94.35 94.35 94.35 0.0K
16:30 94.50 94.50 94.40 94.50 0.2K
16:31 94.55 94.55 94.55 94.55 0.0K
16:33 94.70 94.70 94.70 94.70 0.1K
16:34 94.70 94.90 94.60 94.90 0.0K
16:35 94.90 94.90 94.90 94.90 0.1K
16:42 94.95 94.95 94.95 94.95 0.0K
16:44 94.95 94.95 94.85 94.85 0.0K
16:47 95.00 95.00 95.00 95.00 0.0K
16:48 94.75 94.75 94.75 94.75 0.0K
16:49 94.75 94.75 94.75 94.75 0.1K
16:52 94.75 94.75 94.75 94.75 0.0K
16:54 94.80 94.80 94.80 94.80 0.0K
16:55 94.70 94.70 94.70 94.70 0.0K
16:56 94.70 94.70 94.70 94.70 0.0K
16:57 94.85 94.85 94.85 94.85 0.0K
17:03 94.85 94.85 94.80 94.80 0.0K
17:07 94.85 94.85 94.85 94.85 0.0K
17:09 94.80 94.80 94.80 94.80 0.2K
17:10 95.00 95.00 95.00 95.00 0.0K
17:11 95.00 95.00 95.00 95.00 0.0K
17:13 95.10 95.10 95.10 95.10 0.1K
17:15 95.00 95.00 95.00 95.00 0.2K
17:21 95.15 95.15 95.05 95.05 0.0K
17:22 95.10 95.10 95.05 95.05 0.0K
17:23 95.05 95.05 95.00 95.00 0.0K
17:25 95.05 95.20 95.05 95.20 0.0K
17:26 95.05 95.05 95.05 95.05 0.0K
17:27 95.05 95.20 95.05 95.20 0.0K
17:28 95.10 95.10 95.10 95.10 0.0K
17:29 95.10 95.20 95.10 95.15 0.0K
17:35 95.25 95.25 95.25 95.25 1.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 95.85 97.25 95.05 97.00 0.0M
2025-09-25 96.65 97.15 95.40 95.75 0.0M
2025-09-24 100.40 100.40 96.35 97.20 0.0M
2025-09-23 95.75 100.50 95.75 99.50 0.0M
2025-09-22 97.55 98.40 94.15 95.25 0.0M
2025-09-19 100.00 100.00 97.10 98.10 0.0M
2025-09-18 99.40 101.00 97.85 99.55 0.0M
2025-09-17 101.60 101.90 99.40 100.70 0.0M
2025-09-16 99.65 102.30 98.80 101.80 0.0M
2025-09-15 98.65 100.40 98.65 100.30 0.0M
2025-09-12 97.05 100.10 97.05 99.15 0.0M
2025-09-11 98.10 99.30 97.00 97.00 0.0M
2025-09-10 100.50 100.50 97.75 98.10 0.0M
2025-09-09 97.75 101.00 97.70 99.85 0.0M
2025-09-08 97.20 99.00 96.80 97.60 0.0M
2025-09-05 97.75 98.50 97.15 97.30 0.0M
2025-09-04 97.00 98.80 97.00 97.75 0.0M
2025-09-03 98.25 98.95 97.00 97.85 0.0M
2025-09-02 99.75 99.75 97.75 98.45 0.0M
2025-09-01 97.45 100.20 97.45 99.00 0.0M
2025-08-29 100.80 100.80 96.70 97.30 0.0M
2025-08-28 97.85 102.20 97.85 100.30 0.0M
2025-08-27 96.80 98.45 96.80 98.00 0.0M
2025-08-26 97.85 98.00 96.05 96.90 0.0M
2025-08-25 98.65 99.20 97.70 98.75 0.0M
2025-08-22 97.05 98.80 97.05 98.55 0.0M
2025-08-21 96.40 97.65 96.35 97.35 0.0M
2025-08-20 95.40 97.25 95.40 96.50 0.0M
2025-08-19 95.30 96.15 95.15 96.15 0.0M
2025-08-18 95.85 95.85 94.80 95.30 0.0M
2025-08-15 95.70 98.35 95.40 95.85 0.0M
2025-08-14 96.30 96.60 95.25 96.30 0.0M
2025-08-13 94.40 96.90 94.40 96.20 0.0M
2025-08-12 93.60 95.50 93.05 95.50 0.0M
2025-08-11 94.00 94.95 93.50 93.70 0.0M
2025-08-08 94.40 94.85 93.50 94.30 0.0M
2025-08-07 93.80 94.90 93.00 94.15 0.0M
2025-08-06 94.70 95.00 94.00 94.55 0.0M
2025-08-05 94.60 94.80 93.60 94.60 0.0M
2025-08-04 96.00 96.25 94.05 94.35 0.0M
2025-08-01 96.45 96.85 95.50 96.25 0.0M
2025-07-31 95.00 96.85 94.30 96.65 0.0M
2025-07-30 96.50 96.70 93.70 95.45 0.0M
2025-07-29 99.40 99.55 96.60 96.75 0.0M
2025-07-28 101.80 102.50 98.40 99.85 0.0M
2025-07-25 102.00 102.50 99.50 100.80 0.0M
2025-07-24 102.20 105.40 101.20 102.00 0.0M
2025-07-23 102.20 103.30 100.70 101.80 0.0M
2025-07-22 103.30 103.30 100.30 102.20 0.0M
2025-07-21 107.00 107.10 102.10 103.00 0.0M
2025-07-18 106.50 108.80 106.30 107.10 0.0M
2025-07-17 108.10 108.10 104.50 106.30 0.0M
2025-07-16 110.80 110.80 107.20 108.10 0.0M
2025-07-15 114.90 115.70 110.30 110.70 0.0M
2025-07-14 110.90 116.30 110.80 114.80 0.0M
2025-07-11 107.00 113.20 106.80 113.00 0.0M
2025-07-10 106.00 109.20 103.00 108.00 0.0M
2025-07-09 108.80 112.40 107.50 107.60 0.0M
2025-07-08 105.00 115.50 96.40 110.60 0.2M
2025-07-07 101.46 102.32 97.21 99.00 0.0M
2025-07-04 102.26 103.59 101.33 101.46 0.0M
2025-07-03 103.78 104.05 102.32 102.59 0.0M
2025-07-02 101.19 103.85 100.06 102.72 0.0M
2025-07-01 152.30 152.80 149.30 150.80 0.0M
2025-06-30 147.30 152.30 147.20 150.60 0.0M
2025-06-27 146.00 147.30 144.40 147.20 0.0M
2025-06-26 146.30 146.50 144.50 145.80 0.0M
2025-06-25 144.90 146.70 144.20 144.80 0.0M
2025-06-24 144.80 146.90 142.35 145.20 0.0M
2025-06-23 148.10 150.00 147.20 149.40 0.0M
2025-06-20 147.50 148.70 146.30 148.00 0.0M
2025-06-19 146.00 149.20 145.60 147.50 0.0M
2025-06-18 145.50 146.70 143.60 145.60 0.0M
2025-06-17 142.60 146.50 142.50 145.40 0.0M
2025-06-16 144.90 147.80 142.80 143.30 0.0M
2025-06-13 146.50 148.80 142.10 143.70 0.0M
2025-06-12 142.20 146.40 142.00 144.30 0.0M
2025-06-11 141.10 142.40 140.50 141.70 0.0M
2025-06-10 141.50 142.50 140.80 141.30 0.0M
2025-06-09 143.80 145.50 140.00 142.20 0.0M
2025-06-06 140.90 143.90 140.90 141.90 0.0M
2025-06-05 138.00 141.70 137.90 141.00 0.0M
2025-06-04 137.80 140.00 137.40 138.20 0.0M
2025-06-03 136.00 137.90 135.50 137.60 0.0M
2025-06-02 135.90 137.70 135.40 136.30 0.0M
2025-05-30 136.00 138.40 135.10 135.40 0.0M
2025-05-29 137.00 138.60 135.60 136.40 0.0M
2025-05-28 152.30 155.80 135.20 136.00 0.1M
2025-05-27 154.00 154.00 152.10 152.30 0.0M
2025-05-26 153.90 155.00 152.00 154.30 0.0M
2025-05-23 149.90 153.60 149.30 152.70 0.0M
2025-05-22 150.50 152.90 149.40 150.50 0.0M
2025-05-21 153.10 153.40 151.40 151.70 0.0M
2025-05-20 153.40 154.20 151.30 153.90 0.0M
2025-05-19 156.00 156.10 154.30 155.00 0.0M
2025-05-16 154.80 157.00 153.80 156.40 0.0M
2025-05-15 151.00 153.80 150.00 153.80 0.0M
2025-05-14 152.90 153.10 151.00 152.30 0.0M
2025-05-13 152.80 154.20 150.40 153.50 0.0M
2025-05-12 157.00 157.70 152.70 154.40 0.0M
2025-05-09 153.00 157.70 152.80 155.00 0.0M
2025-05-08 151.70 153.10 149.20 152.30 0.0M
2025-05-07 150.00 151.00 147.60 151.00 0.0M
2025-05-06 145.90 150.80 145.80 150.00 0.0M
2025-05-05 146.00 149.00 144.40 145.40 0.0M
2025-05-02 142.70 147.50 142.40 146.00 0.0M
2025-04-30 141.00 141.60 138.60 141.30 0.0M
2025-04-29 141.00 141.40 139.70 141.30 0.0M
2025-04-28 140.80 141.70 139.50 141.00 0.0M
2025-04-25 143.50 144.80 139.10 140.40 0.0M
2025-04-24 141.50 143.80 140.00 141.10 0.0M
2025-04-23 137.40 145.00 136.80 140.30 0.0M
2025-04-22 136.00 137.00 133.70 135.80 0.0M
2025-04-17 135.40 135.40 132.40 135.10 0.0M
2025-04-16 131.00 135.40 129.60 135.40 0.0M
2025-04-15 134.50 135.20 132.00 133.20 0.0M
2025-04-14 131.40 135.60 130.10 134.20 0.0M
2025-04-11 131.60 132.00 126.30 127.90 0.0M
2025-04-10 144.50 144.70 130.00 130.00 0.0M
2025-04-09 128.90 131.80 126.40 127.70 0.0M
2025-04-08 132.70 136.00 129.40 133.00 0.0M
2025-04-07 120.20 135.10 115.40 128.60 0.0M
2025-04-04 138.00 138.40 127.60 131.40 0.0M
2025-04-03 143.80 145.80 140.00 140.60 0.0M
2025-04-02 147.40 148.00 143.80 146.20 0.0M
2025-04-01 146.40 148.60 145.40 148.00 0.0M
2025-03-31 147.60 147.60 142.60 145.00 0.0M
2025-03-28 150.20 154.00 148.60 149.40 0.0M
2025-03-27 150.00 152.60 147.40 150.00 0.0M
2025-03-26 151.00 152.60 149.20 150.40 0.0M
2025-03-25 149.00 153.20 149.00 150.20 0.0M
2025-03-24 150.40 155.20 147.20 147.20 0.0M
2025-03-21 157.40 157.40 145.80 148.00 0.1M
2025-03-20 166.00 169.60 155.20 158.40 0.1M
2025-03-19 136.00 140.20 132.20 139.00 0.0M
2025-03-18 148.60 149.20 136.40 139.20 0.0M
2025-03-17 132.00 145.20 131.40 144.00 0.0M
2025-03-14 127.60 131.40 126.80 131.40 0.0M
2025-03-13 124.00 127.80 123.60 126.60 0.0M
2025-03-12 124.00 126.80 124.00 125.00 0.0M
2025-03-11 125.80 126.80 123.00 124.00 0.0M
2025-03-10 127.80 128.80 124.40 124.40 0.0M
2025-03-07 118.80 127.00 118.80 126.60 0.0M
2025-03-06 118.60 121.40 117.00 119.40 0.0M
2025-03-05 120.00 123.20 117.60 117.60 0.0M
2025-03-04 115.00 120.00 112.60 118.60 0.0M
2025-03-03 116.80 123.60 116.20 116.40 0.0M
2025-02-28 113.00 115.80 111.00 115.00 0.0M
2025-02-27 117.20 117.40 113.20 114.40 0.0M
2025-02-26 118.60 118.80 117.20 117.80 0.0M
2025-02-25 118.80 121.00 117.60 117.80 0.0M
2025-02-24 120.80 120.80 118.20 119.00 0.0M
2025-02-21 117.00 121.00 117.00 120.40 0.0M
2025-02-20 117.20 119.00 115.20 115.80 0.0M
2025-02-19 119.60 120.60 117.00 118.00 0.0M
2025-02-18 120.60 121.00 119.20 120.80 0.0M
2025-02-17 120.40 122.40 119.40 120.60 0.0M
2025-02-14 120.40 121.80 119.00 120.20 0.0M
2025-02-13 118.60 120.60 116.40 120.40 0.0M
2025-02-12 118.20 119.40 116.60 117.80 0.0M
2025-02-11 119.20 121.00 118.60 119.60 0.0M
2025-02-10 119.00 121.00 116.40 119.80 0.0M
2025-02-07 116.40 120.00 115.40 119.00 0.0M
2025-02-06 116.20 117.20 114.40 116.40 0.0M
2025-02-05 116.40 117.40 113.20 114.80 0.0M
2025-02-04 111.40 117.60 110.00 117.00 0.0M
2025-02-03 109.40 111.60 108.40 111.60 0.0M
2025-01-31 112.00 113.40 111.00 112.20 0.0M
2025-01-30 110.80 113.80 110.80 111.80 0.0M
2025-01-29 110.00 112.00 109.60 110.60 0.0M
2025-01-28 110.40 111.40 108.60 110.20 0.0M
2025-01-27 110.60 112.20 110.40 111.40 0.0M
2025-01-24 111.40 113.00 110.20 111.60 0.0M
2025-01-23 112.20 112.20 109.40 111.00 0.0M
2025-01-22 115.20 116.60 111.80 112.80 0.0M
2025-01-21 118.00 118.00 115.60 116.00 0.0M
2025-01-20 118.00 120.40 117.00 118.00 0.0M
2025-01-17 119.20 119.80 117.20 117.60 0.0M
2025-01-16 119.40 122.00 117.00 118.00 0.0M
2025-01-15 115.00 118.00 115.00 118.00 0.0M
2025-01-14 115.80 118.20 114.00 114.40 0.0M
2025-01-13 117.40 121.00 113.40 115.60 0.0M
2025-01-10 115.80 119.20 115.40 116.00 0.0M
2025-01-09 116.20 116.80 114.80 115.80 0.0M
2025-01-08 116.80 117.20 114.40 116.60 0.0M
2025-01-07 119.80 119.80 116.80 117.40 0.0M
2025-01-06 122.40 125.60 118.60 119.80 0.0M
2025-01-03 117.20 123.40 115.00 120.00 0.0M
2025-01-02 109.00 117.40 109.00 116.20 0.0M