60,400€
-1,47%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 89,50 | 89,70 | 85,70 | 87,50 | -2,23% | 121,00 |
| 01.08.2024 | 92,30 | 92,90 | 88,90 | 89,50 | -2,61% | 30,00 |
| 31.07.2024 | 91,70 | 93,60 | 91,30 | 91,90 | 0,11% | - |
| 30.07.2024 | 92,70 | 93,30 | 90,30 | 91,80 | -1,40% | - |
| 29.07.2024 | 92,80 | 95,10 | 91,10 | 93,10 | 0,54% | 15,00 |
| 26.07.2024 | 92,20 | 94,10 | 91,50 | 92,60 | 0,54% | - |
| 25.07.2024 | 92,10 | 93,90 | 91,20 | 92,10 | 0,00% | - |
| 24.07.2024 | 92,10 | 94,50 | 91,30 | 92,10 | 0,00% | 110,00 |
| 23.07.2024 | 93,00 | 93,90 | 91,60 | 92,10 | -0,97% | 26,00 |
| 22.07.2024 | 90,90 | 93,70 | 89,70 | 93,00 | 2,20% | 11,00 |
| 19.07.2024 | 89,10 | 91,20 | 88,10 | 91,00 | 2,13% | 180,00 |
| 18.07.2024 | 93,10 | 93,10 | 88,90 | 89,10 | -3,57% | 200,00 |
| 17.07.2024 | 92,70 | 94,10 | 91,70 | 92,40 | -0,22% | 55,00 |
| 16.07.2024 | 92,70 | 94,10 | 92,10 | 92,60 | -0,11% | 5,00 |
| 15.07.2024 | 94,80 | 95,20 | 91,70 | 92,70 | -2,11% | 155,00 |
| 12.07.2024 | 93,60 | 95,90 | 93,60 | 94,70 | 1,18% | - |
| 11.07.2024 | 94,00 | 97,10 | 93,30 | 93,60 | -0,95% | 23,00 |
| 10.07.2024 | 96,70 | 97,20 | 94,30 | 94,50 | -2,28% | 153,00 |
| 09.07.2024 | 98,40 | 98,70 | 95,90 | 96,70 | -2,22% | 32,00 |
| 08.07.2024 | 98,00 | 99,10 | 96,60 | 98,90 | 0,92% | 137,00 |
| 05.07.2024 | 98,00 | 99,10 | 96,90 | 98,00 | 0,00% | - |
| 04.07.2024 | 98,60 | 98,70 | 95,20 | 98,00 | -0,71% | 6,00 |
| 03.07.2024 | 98,60 | 99,00 | 97,90 | 98,70 | 0,20% | 29,00 |
| 02.07.2024 | 98,20 | 99,80 | 97,50 | 98,50 | 0,10% | 107,00 |
| 01.07.2024 | 99,20 | 100,75 | 97,70 | 98,40 | -0,61% | 10,00 |
| 28.06.2024 | 103,50 | 104,75 | 97,20 | 99,00 | -4,58% | 370,00 |
| 27.06.2024 | 106,00 | 106,25 | 102,75 | 103,75 | -2,12% | 4,00 |
| 26.06.2024 | 106,75 | 107,00 | 105,25 | 106,00 | -0,70% | 26,00 |
| 25.06.2024 | 107,25 | 108,25 | 105,25 | 106,75 | -0,47% | 25,00 |
| 24.06.2024 | 106,50 | 107,75 | 105,00 | 107,25 | 0,70% | 84,00 |
| 21.06.2024 | 105,25 | 107,00 | 105,00 | 106,50 | 1,19% | - |
| 20.06.2024 | 103,50 | 105,25 | 102,75 | 105,25 | 1,69% | 8,00 |
| 19.06.2024 | 103,25 | 104,00 | 103,25 | 103,50 | 0,49% | 7,00 |