73,600€
-0,14%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 73,50 | 73,80 | 73,40 | 73,60 | -0,14% | - |
| 01.10.2025 | 74,90 | 75,20 | 72,50 | 73,70 | -2,90% | 57,00 |
| 30.09.2025 | 76,10 | 76,10 | 75,70 | 75,90 | 0,00% | - |
| 29.09.2025 | 74,10 | 75,90 | 73,70 | 75,90 | 5,27% | 25,00 |
| 26.09.2025 | 72,10 | 72,10 | 71,90 | 72,10 | -0,28% | - |
| 25.09.2025 | 72,70 | 73,20 | 72,20 | 72,30 | -1,09% | 30,00 |
| 24.09.2025 | 74,60 | 75,20 | 73,10 | 73,10 | -2,27% | - |
| 23.09.2025 | 74,40 | 75,70 | 73,80 | 74,80 | 0,13% | - |
| 22.09.2025 | 74,70 | 75,50 | 73,90 | 74,70 | 1,08% | 14,00 |
| 19.09.2025 | 74,80 | 75,30 | 73,90 | 73,90 | -2,12% | 4,00 |
| 18.09.2025 | 74,70 | 75,80 | 74,70 | 75,50 | 1,34% | - |
| 17.09.2025 | 74,50 | 76,40 | 74,00 | 74,50 | 0,40% | 125,00 |
| 16.09.2025 | 74,30 | 74,40 | 74,00 | 74,20 | 0,95% | - |
| 15.09.2025 | 71,40 | 73,90 | 71,20 | 73,50 | -1,08% | 102,00 |
| 12.09.2025 | 73,90 | 74,50 | 73,10 | 74,30 | -0,54% | 84,00 |
| 11.09.2025 | 75,10 | 75,10 | 74,70 | 74,70 | -1,58% | - |
| 10.09.2025 | 75,70 | 75,90 | 75,30 | 75,90 | 0,53% | - |
| 09.09.2025 | 75,50 | 75,60 | 75,40 | 75,50 | -0,53% | - |
| 08.09.2025 | 76,10 | 76,30 | 75,80 | 75,90 | 0,00% | - |
| 05.09.2025 | 75,70 | 76,60 | 74,10 | 75,90 | 0,80% | - |
| 04.09.2025 | 79,00 | 79,20 | 74,90 | 75,30 | -4,32% | 48,00 |
| 03.09.2025 | 77,80 | 78,90 | 76,90 | 78,70 | 0,77% | 45,00 |
| 02.09.2025 | 0,00 | 78,30 | 0,00 | 78,10 | -0,51% | 107,00 |
| 01.09.2025 | 78,50 | 78,60 | 77,60 | 78,50 | 0,00% | 175,00 |
| 29.08.2025 | 78,60 | 79,10 | 77,70 | 78,50 | -0,25% | 60,00 |
| 28.08.2025 | 79,70 | 80,30 | 78,10 | 78,70 | -1,38% | 20,00 |
| 27.08.2025 | 76,60 | 80,20 | 76,60 | 79,80 | 3,23% | 19,00 |
| 26.08.2025 | 76,20 | 77,30 | 75,80 | 77,30 | 1,31% | 7,00 |
| 25.08.2025 | 77,80 | 78,30 | 75,10 | 76,30 | -1,80% | 18,00 |
| 22.08.2025 | 76,00 | 78,60 | 75,70 | 77,70 | 2,91% | 100,00 |
| 21.08.2025 | 74,30 | 76,10 | 72,70 | 75,50 | 1,62% | 488,00 |
| 20.08.2025 | 77,10 | 77,50 | 65,80 | 74,30 | -4,01% | 786,00 |
| 19.08.2025 | 78,10 | 78,60 | 77,10 | 77,40 | -0,64% | 250,00 |
| 18.08.2025 | 77,70 | 79,10 | 76,60 | 77,90 | 0,00% | 250,00 |
| 15.08.2025 | 77,00 | 78,50 | 76,30 | 77,90 | 1,17% | 13,00 |
| 14.08.2025 | 81,10 | 82,20 | 75,80 | 77,00 | -5,41% | 313,00 |
| 13.08.2025 | 78,40 | 81,60 | 78,30 | 81,40 | 3,69% | 27,00 |
| 12.08.2025 | 76,60 | 79,10 | 76,30 | 78,50 | 2,21% | - |
| 11.08.2025 | 77,90 | 78,90 | 76,30 | 76,80 | -1,16% | 151,00 |
| 08.08.2025 | 78,10 | 79,10 | 77,70 | 77,70 | -0,77% | 358,00 |
| 07.08.2025 | 77,50 | 78,70 | 77,00 | 78,30 | 1,56% | 78,00 |
| 06.08.2025 | 79,20 | 79,60 | 77,10 | 77,10 | -2,03% | 614,00 |
| 05.08.2025 | 80,20 | 81,30 | 78,30 | 78,70 | -1,63% | 474,00 |
| 04.08.2025 | 80,30 | 80,50 | 78,60 | 80,00 | 1,78% | 300,00 |
| 01.08.2025 | 81,20 | 81,90 | 76,50 | 78,60 | -3,79% | 678,00 |
| 31.07.2025 | 81,60 | 83,50 | 81,10 | 81,70 | -0,24% | 140,00 |
| 30.07.2025 | 79,10 | 82,50 | 78,90 | 81,90 | 3,28% | 407,00 |
| 29.07.2025 | 80,20 | 81,10 | 78,70 | 79,30 | -1,00% | 82,00 |
| 28.07.2025 | 76,90 | 80,30 | 76,90 | 80,10 | 4,03% | 623,00 |
| 25.07.2025 | 73,90 | 77,40 | 73,90 | 77,00 | 4,48% | 25,00 |
| 24.07.2025 | 76,00 | 76,90 | 73,70 | 73,70 | -3,41% | 278,00 |
| 23.07.2025 | 75,70 | 77,30 | 75,70 | 76,30 | 0,79% | 86,00 |
| 22.07.2025 | 73,70 | 75,90 | 72,60 | 75,70 | 2,71% | 25,00 |
| 21.07.2025 | 74,90 | 76,00 | 73,70 | 73,70 | -1,86% | 186,00 |
| 18.07.2025 | 74,30 | 75,40 | 74,10 | 75,10 | 0,67% | 50,00 |
| 17.07.2025 | 74,40 | 75,10 | 73,30 | 74,60 | 0,67% | 32,00 |
| 16.07.2025 | 74,20 | 75,60 | 72,50 | 74,10 | 0,27% | 1.118,00 |
| 15.07.2025 | 76,90 | 78,10 | 73,90 | 73,90 | -3,90% | 1.272,00 |
| 14.07.2025 | 78,20 | 78,40 | 75,80 | 76,90 | -1,54% | 887,00 |
| 11.07.2025 | 78,70 | 79,40 | 77,40 | 78,10 | -1,01% | 196,00 |
| 10.07.2025 | 73,80 | 79,30 | 73,10 | 78,90 | 6,77% | 1.130,00 |
| 09.07.2025 | 72,90 | 74,50 | 72,90 | 73,90 | 1,09% | 26,00 |
| 08.07.2025 | 73,50 | 73,70 | 72,30 | 73,10 | 0,00% | 1.237,00 |
| 07.07.2025 | 75,10 | 75,50 | 72,90 | 73,10 | -2,53% | 197,00 |
| 04.07.2025 | 75,40 | 75,40 | 74,20 | 75,00 | -0,66% | 479,00 |
| 03.07.2025 | 75,60 | 76,30 | 74,70 | 75,50 | 0,53% | 784,00 |
| 02.07.2025 | 72,30 | 75,60 | 72,10 | 75,10 | 3,87% | 244,00 |
| 01.07.2025 | 68,60 | 72,80 | 67,90 | 72,30 | 5,24% | - |
| 30.06.2025 | 68,40 | 69,50 | 67,50 | 68,70 | 0,29% | - |
| 27.06.2025 | 67,30 | 71,10 | 67,30 | 68,50 | 1,18% | - |
| 26.06.2025 | 66,60 | 67,70 | 66,20 | 67,70 | 1,50% | - |
| 25.06.2025 | 66,60 | 66,90 | 65,10 | 66,70 | 0,60% | - |
| 24.06.2025 | 69,00 | 70,00 | 65,50 | 66,30 | -2,79% | 383,00 |
| 23.06.2025 | 65,40 | 68,90 | 65,10 | 68,20 | 4,44% | 467,00 |
| 20.06.2025 | 64,30 | 65,50 | 64,00 | 65,30 | 1,56% | 675,00 |
| 19.06.2025 | 65,50 | 65,50 | 64,30 | 64,30 | -1,23% | - |
| 18.06.2025 | 64,90 | 65,80 | 63,90 | 65,10 | -0,31% | 192,00 |
| 17.06.2025 | 64,50 | 65,30 | 62,20 | 65,30 | 1,24% | 640,00 |
| 16.06.2025 | 58,30 | 64,50 | 58,30 | 64,50 | 10,63% | 212,00 |
| 13.06.2025 | 60,50 | 60,60 | 58,10 | 58,30 | -3,64% | 11,00 |
| 12.06.2025 | 60,90 | 61,10 | 59,30 | 60,50 | -0,33% | 117,00 |
| 11.06.2025 | 61,90 | 62,80 | 60,70 | 60,70 | -1,62% | 240,00 |
| 10.06.2025 | 60,90 | 62,30 | 60,30 | 61,70 | 1,98% | - |
| 09.06.2025 | 59,90 | 61,90 | 59,80 | 60,50 | 0,67% | 16,00 |
| 06.06.2025 | 59,00 | 60,30 | 58,90 | 60,10 | 2,04% | 99,00 |
| 05.06.2025 | 60,30 | 61,10 | 58,90 | 58,90 | -2,32% | 593,00 |
| 04.06.2025 | 60,60 | 61,60 | 60,30 | 60,30 | -0,66% | 78,00 |
| 03.06.2025 | 58,30 | 60,70 | 57,10 | 60,70 | 4,12% | 581,00 |
| 02.06.2025 | 59,00 | 59,10 | 57,30 | 58,30 | -1,35% | 28,00 |
| 30.05.2025 | 60,50 | 61,50 | 59,10 | 59,10 | -1,99% | 1.216,00 |
| 29.05.2025 | 60,50 | 61,10 | 59,50 | 60,30 | 2,73% | 209,00 |
| 28.05.2025 | 59,10 | 59,80 | 58,70 | 58,70 | -0,68% | 200,00 |
| 27.05.2025 | 57,40 | 59,10 | 56,80 | 59,10 | 3,50% | 732,00 |
| 26.05.2025 | 56,00 | 57,50 | 56,00 | 57,10 | 1,78% | 457,00 |
| 23.05.2025 | 57,20 | 57,40 | 55,10 | 56,10 | -1,75% | 117,00 |
| 22.05.2025 | 56,10 | 57,70 | 55,70 | 57,10 | 1,42% | 32,00 |
| 21.05.2025 | 58,40 | 59,00 | 56,10 | 56,30 | -3,76% | 249,00 |
| 20.05.2025 | 58,00 | 59,70 | 58,00 | 58,50 | 0,69% | 840,00 |
| 19.05.2025 | 57,90 | 58,80 | 56,60 | 58,10 | -0,68% | 524,00 |
| 16.05.2025 | 59,10 | 62,00 | 56,90 | 58,50 | 2,81% | 560,00 |