71,900€
-0,42%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 72,20 | 72,50 | 70,40 | 71,90 | -0,42% | 174,00 |
| 19.12.2024 | 72,40 | 73,30 | 71,30 | 72,20 | -0,28% | 611,00 |
| 18.12.2024 | 74,60 | 75,60 | 71,80 | 72,40 | -2,95% | 117,00 |
| 17.12.2024 | 75,70 | 76,30 | 74,40 | 74,60 | -1,19% | 96,00 |
| 16.12.2024 | 76,10 | 76,50 | 74,40 | 75,50 | -0,66% | 55,00 |
| 13.12.2024 | 77,60 | 78,30 | 75,50 | 76,00 | -2,19% | 49,00 |
| 12.12.2024 | 77,40 | 78,10 | 76,10 | 77,70 | 0,78% | - |
| 11.12.2024 | 78,10 | 79,20 | 77,10 | 77,10 | -1,66% | 695,00 |
| 10.12.2024 | 77,60 | 78,60 | 76,60 | 78,40 | 1,16% | 598,00 |
| 09.12.2024 | 75,10 | 79,70 | 75,10 | 77,50 | 3,33% | 606,00 |
| 06.12.2024 | 74,20 | 76,70 | 74,20 | 75,00 | 1,08% | 130,00 |
| 05.12.2024 | 75,30 | 76,30 | 73,10 | 74,20 | -1,59% | 72,00 |
| 04.12.2024 | 73,70 | 75,60 | 73,60 | 75,40 | 2,17% | 19,00 |
| 03.12.2024 | 72,80 | 74,00 | 71,10 | 73,80 | 2,07% | 92,00 |
| 02.12.2024 | 68,90 | 72,30 | 68,30 | 72,30 | 5,86% | 78,00 |
| 29.11.2024 | 69,50 | 70,60 | 67,70 | 68,30 | -3,67% | 100,00 |
| 28.11.2024 | 69,90 | 71,00 | 69,90 | 70,90 | 1,43% | - |
| 27.11.2024 | 69,10 | 72,30 | 69,10 | 69,90 | 1,01% | 35,00 |
| 26.11.2024 | 69,80 | 70,60 | 68,70 | 69,20 | -0,72% | 170,00 |
| 25.11.2024 | 67,30 | 71,10 | 67,30 | 69,70 | 3,72% | 711,00 |
| 22.11.2024 | 63,90 | 67,40 | 63,70 | 67,20 | 5,33% | 632,00 |
| 21.11.2024 | 62,00 | 64,10 | 61,80 | 63,80 | 2,74% | 76,00 |
| 20.11.2024 | 61,20 | 62,40 | 60,30 | 62,10 | 1,64% | 25,00 |
| 19.11.2024 | 60,80 | 61,50 | 59,40 | 61,10 | 0,49% | 42,00 |
| 18.11.2024 | 61,50 | 62,30 | 60,70 | 60,80 | -1,14% | 31,00 |
| 15.11.2024 | 61,60 | 62,30 | 60,30 | 61,50 | 0,00% | 86,00 |
| 14.11.2024 | 59,60 | 61,90 | 59,60 | 61,50 | 3,19% | - |
| 13.11.2024 | 59,00 | 60,50 | 58,80 | 59,60 | 1,36% | 77,00 |
| 12.11.2024 | 60,90 | 61,30 | 58,70 | 58,80 | -3,45% | 338,00 |
| 11.11.2024 | 59,80 | 62,70 | 59,80 | 60,90 | 2,01% | 57,00 |
| 08.11.2024 | 61,70 | 62,00 | 59,10 | 59,70 | -3,24% | 251,00 |
| 07.11.2024 | 59,30 | 62,70 | 59,10 | 61,70 | 4,05% | 668,00 |
| 06.11.2024 | 61,20 | 63,00 | 58,60 | 59,30 | -1,66% | 795,00 |
| 05.11.2024 | 61,30 | 62,00 | 59,30 | 60,30 | -1,63% | 354,00 |
| 04.11.2024 | 61,20 | 62,90 | 60,90 | 61,30 | -0,16% | 914,00 |
| 01.11.2024 | 63,30 | 63,80 | 61,20 | 61,40 | -3,00% | 850,00 |
| 31.10.2024 | 81,40 | 82,90 | 58,50 | 63,30 | -22,24% | 2.358,00 |
| 30.10.2024 | 82,10 | 82,40 | 80,00 | 81,40 | -0,85% | 25,00 |
| 29.10.2024 | 82,10 | 83,00 | 81,00 | 82,10 | 0,12% | - |
| 28.10.2024 | 80,80 | 85,20 | 80,70 | 82,00 | 1,61% | 25,00 |
| 25.10.2024 | 81,70 | 82,50 | 80,70 | 80,70 | -1,59% | 15,00 |
| 24.10.2024 | 81,60 | 82,30 | 80,70 | 82,00 | 0,61% | 55,00 |
| 23.10.2024 | 81,30 | 82,30 | 80,50 | 81,50 | 0,25% | 8,00 |
| 22.10.2024 | 82,90 | 83,50 | 79,90 | 81,30 | -1,93% | - |
| 21.10.2024 | 82,90 | 83,30 | 81,50 | 82,90 | 0,12% | 16,00 |
| 18.10.2024 | 84,10 | 85,90 | 82,70 | 82,80 | -1,55% | 15,00 |
| 17.10.2024 | 83,20 | 84,50 | 82,30 | 84,10 | 1,08% | 20,00 |
| 16.10.2024 | 84,60 | 84,60 | 81,80 | 83,20 | -1,65% | 371,00 |
| 15.10.2024 | 85,50 | 87,00 | 83,60 | 84,60 | -1,05% | 369,00 |
| 14.10.2024 | 87,70 | 88,20 | 85,50 | 85,50 | -2,51% | 28,00 |
| 11.10.2024 | 86,80 | 88,90 | 86,20 | 87,70 | 1,04% | 36,00 |
| 10.10.2024 | 85,70 | 86,90 | 85,10 | 86,80 | 1,40% | 20,00 |
| 09.10.2024 | 85,50 | 87,20 | 84,20 | 85,60 | 0,23% | 25,00 |
| 08.10.2024 | 87,70 | 87,70 | 83,30 | 85,40 | -2,62% | 400,00 |
| 07.10.2024 | 88,00 | 88,70 | 86,50 | 87,70 | -0,34% | 84,00 |
| 04.10.2024 | 86,50 | 88,60 | 86,40 | 88,00 | 1,62% | 55,00 |
| 03.10.2024 | 87,90 | 88,20 | 85,70 | 86,60 | -1,93% | - |
| 02.10.2024 | 87,90 | 90,10 | 87,30 | 88,30 | 0,23% | - |
| 01.10.2024 | 89,50 | 90,60 | 86,90 | 88,10 | -1,67% | 925,00 |
| 30.09.2024 | 89,50 | 92,50 | 89,10 | 89,60 | -0,22% | 384,00 |
| 27.09.2024 | 90,10 | 92,20 | 89,30 | 89,80 | -0,33% | 163,00 |
| 26.09.2024 | 82,70 | 91,10 | 82,20 | 90,10 | 9,08% | 12,00 |
| 25.09.2024 | 82,30 | 83,50 | 80,70 | 82,60 | 0,24% | 150,00 |
| 24.09.2024 | 77,60 | 83,30 | 77,60 | 82,40 | 5,78% | 238,00 |
| 23.09.2024 | 76,20 | 78,90 | 75,70 | 77,90 | 2,23% | - |
| 20.09.2024 | 78,40 | 79,90 | 75,70 | 76,20 | -2,93% | - |
| 19.09.2024 | 79,80 | 81,80 | 78,10 | 78,50 | -1,51% | 295,00 |
| 18.09.2024 | 79,20 | 80,10 | 78,40 | 79,70 | 0,38% | - |
| 17.09.2024 | 76,40 | 79,50 | 76,10 | 79,40 | 3,79% | - |
| 16.09.2024 | 76,30 | 78,10 | 75,60 | 76,50 | 0,66% | 25,00 |
| 13.09.2024 | 76,30 | 77,30 | 75,50 | 76,00 | 0,00% | 22,00 |
| 12.09.2024 | 76,90 | 77,30 | 75,30 | 76,00 | -1,17% | 50,00 |
| 11.09.2024 | 77,00 | 77,70 | 74,90 | 76,90 | -0,13% | 116,00 |
| 10.09.2024 | 79,00 | 79,70 | 75,70 | 77,00 | -2,65% | 154,00 |
| 09.09.2024 | 79,00 | 80,10 | 78,30 | 79,10 | 0,25% | 208,00 |
| 06.09.2024 | 81,00 | 81,30 | 78,90 | 78,90 | -2,59% | 12,00 |
| 05.09.2024 | 83,40 | 83,80 | 80,70 | 81,00 | -2,76% | - |
| 04.09.2024 | 83,70 | 84,20 | 82,30 | 83,30 | -0,36% | 13,00 |
| 03.09.2024 | 83,00 | 84,30 | 81,70 | 83,60 | 0,72% | - |
| 02.09.2024 | 83,00 | 83,90 | 82,70 | 83,00 | 0,12% | 70,00 |
| 30.08.2024 | 81,80 | 83,30 | 81,20 | 82,90 | 1,47% | 17,00 |
| 29.08.2024 | 83,10 | 84,40 | 81,50 | 81,70 | -1,68% | 36,00 |
| 28.08.2024 | 83,10 | 83,90 | 82,10 | 83,10 | 0,12% | 160,00 |
| 27.08.2024 | 84,50 | 85,10 | 82,10 | 83,00 | -1,78% | - |
| 26.08.2024 | 83,80 | 85,70 | 83,00 | 84,50 | 0,72% | 133,00 |
| 23.08.2024 | 82,30 | 85,10 | 82,30 | 83,90 | 1,94% | - |
| 22.08.2024 | 82,10 | 86,40 | 81,90 | 82,30 | 0,24% | 202,00 |
| 21.08.2024 | 81,80 | 83,60 | 81,20 | 82,10 | 0,49% | - |
| 20.08.2024 | 83,80 | 84,40 | 78,90 | 81,70 | -2,51% | 554,00 |
| 19.08.2024 | 86,30 | 90,50 | 77,60 | 83,80 | -2,56% | 289,00 |
| 16.08.2024 | 86,90 | 87,20 | 83,50 | 86,00 | -1,38% | 247,00 |
| 15.08.2024 | 83,60 | 87,70 | 83,30 | 87,20 | 4,43% | 12,00 |
| 14.08.2024 | 83,80 | 84,00 | 81,30 | 83,50 | -0,36% | 60,00 |
| 13.08.2024 | 79,60 | 84,00 | 78,80 | 83,80 | 5,41% | 417,00 |
| 12.08.2024 | 81,70 | 82,00 | 78,80 | 79,50 | -2,69% | 271,00 |
| 09.08.2024 | 84,00 | 84,30 | 81,50 | 81,70 | -2,85% | 376,00 |
| 08.08.2024 | 83,80 | 85,50 | 83,00 | 84,10 | 0,12% | 89,00 |
| 07.08.2024 | 85,40 | 86,70 | 83,70 | 84,00 | -1,75% | 126,00 |
| 06.08.2024 | 84,20 | 86,70 | 84,20 | 85,50 | 1,54% | 39,00 |
| 05.08.2024 | 87,70 | 87,70 | 79,90 | 84,20 | -3,77% | 176,00 |