57,900€
1,76%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 59,10 | 62,00 | 56,90 | 58,50 | 2,81% | 560,00 |
| 15.05.2025 | 57,60 | 57,60 | 55,70 | 56,90 | -1,04% | - |
| 14.05.2025 | 58,70 | 58,70 | 57,10 | 57,50 | -2,04% | 25,00 |
| 13.05.2025 | 58,90 | 59,50 | 58,10 | 58,70 | -0,51% | 412,00 |
| 12.05.2025 | 54,40 | 60,70 | 54,20 | 59,00 | 9,06% | 35,00 |
| 09.05.2025 | 54,50 | 55,50 | 54,00 | 54,10 | -0,73% | 664,00 |
| 08.05.2025 | 52,30 | 55,30 | 51,80 | 54,50 | 3,81% | 33,00 |
| 07.05.2025 | 51,80 | 52,50 | 50,90 | 52,50 | 1,94% | - |
| 06.05.2025 | 51,50 | 51,90 | 50,05 | 51,50 | 1,18% | 2,00 |
| 05.05.2025 | 52,10 | 52,90 | 50,70 | 50,90 | -3,05% | 25,00 |
| 02.05.2025 | 51,80 | 53,40 | 50,50 | 52,50 | -0,76% | 235,00 |
| 30.04.2025 | 52,40 | 52,90 | 51,40 | 52,90 | 1,15% | - |
| 29.04.2025 | 51,90 | 52,50 | 51,50 | 52,30 | 0,97% | 12,00 |
| 28.04.2025 | 51,90 | 52,70 | 50,90 | 51,80 | -0,96% | 413,00 |
| 25.04.2025 | 51,60 | 52,70 | 51,00 | 52,30 | 1,55% | 50,00 |
| 24.04.2025 | 50,70 | 51,70 | 49,35 | 51,50 | 1,78% | 90,00 |
| 23.04.2025 | 49,00 | 52,50 | 49,00 | 50,60 | 3,16% | 20,00 |
| 22.04.2025 | 47,10 | 49,35 | 47,05 | 49,05 | 2,51% | 145,00 |
| 17.04.2025 | 46,20 | 48,60 | 45,95 | 47,85 | 3,24% | - |
| 16.04.2025 | 47,80 | 48,20 | 45,55 | 46,35 | -3,94% | 329,00 |
| 15.04.2025 | 48,95 | 49,70 | 47,70 | 48,25 | -1,43% | 460,00 |
| 14.04.2025 | 48,85 | 51,50 | 48,50 | 48,95 | 0,41% | 134,00 |
| 11.04.2025 | 47,35 | 48,85 | 44,45 | 48,75 | 2,31% | - |
| 10.04.2025 | 51,30 | 51,30 | 46,05 | 47,65 | -7,12% | 473,00 |
| 09.04.2025 | 45,65 | 52,00 | 43,85 | 51,30 | 12,50% | 448,00 |
| 08.04.2025 | 48,40 | 50,70 | 44,90 | 45,60 | -6,08% | 330,00 |
| 07.04.2025 | 48,30 | 50,30 | 44,55 | 48,55 | 0,52% | 397,00 |
| 04.04.2025 | 52,90 | 53,60 | 46,95 | 48,30 | -8,70% | 1.047,00 |
| 03.04.2025 | 61,70 | 61,70 | 52,70 | 52,90 | -16,43% | 378,00 |
| 02.04.2025 | 62,70 | 63,50 | 61,60 | 63,30 | 0,96% | - |
| 01.04.2025 | 60,90 | 63,00 | 60,70 | 62,70 | 2,79% | 4,00 |
| 31.03.2025 | 60,40 | 61,60 | 59,50 | 61,00 | 0,66% | 150,00 |
| 28.03.2025 | 61,40 | 62,30 | 60,10 | 60,60 | -2,42% | - |
| 27.03.2025 | 61,40 | 62,30 | 60,60 | 62,10 | 1,64% | 75,00 |
| 26.03.2025 | 61,70 | 61,90 | 60,50 | 61,10 | -0,81% | 14,00 |
| 25.03.2025 | 62,50 | 63,00 | 60,70 | 61,60 | -1,44% | 264,00 |
| 24.03.2025 | 61,90 | 63,10 | 61,70 | 62,50 | 0,97% | 52,00 |
| 21.03.2025 | 62,70 | 63,10 | 61,10 | 61,90 | -1,28% | 129,00 |
| 20.03.2025 | 62,30 | 63,50 | 61,70 | 62,70 | 0,97% | 4,00 |
| 19.03.2025 | 62,10 | 62,70 | 61,40 | 62,10 | -0,32% | - |
| 18.03.2025 | 63,20 | 63,60 | 61,70 | 62,30 | -1,27% | 50,00 |
| 17.03.2025 | 60,90 | 63,70 | 60,80 | 63,10 | 2,94% | 66,00 |
| 14.03.2025 | 60,00 | 62,10 | 59,80 | 61,30 | 2,17% | 541,00 |
| 13.03.2025 | 60,90 | 62,30 | 59,50 | 60,00 | -1,80% | 730,00 |
| 12.03.2025 | 64,00 | 64,50 | 60,30 | 61,10 | -4,23% | 203,00 |
| 11.03.2025 | 66,70 | 66,70 | 63,10 | 63,80 | -4,06% | 15,00 |
| 10.03.2025 | 67,70 | 69,10 | 65,50 | 66,50 | -1,77% | 65,00 |
| 07.03.2025 | 66,60 | 68,10 | 64,90 | 67,70 | 1,80% | 115,00 |
| 06.03.2025 | 66,50 | 67,10 | 65,10 | 66,50 | 0,00% | 135,00 |
| 05.03.2025 | 64,40 | 66,90 | 64,20 | 66,50 | 3,74% | 233,00 |
| 04.03.2025 | 66,20 | 67,10 | 63,70 | 64,10 | -3,90% | 75,00 |
| 03.03.2025 | 68,60 | 70,10 | 66,30 | 66,70 | -3,75% | 283,00 |
| 28.02.2025 | 70,10 | 70,70 | 67,70 | 69,30 | -1,14% | 420,00 |
| 27.02.2025 | 69,70 | 71,50 | 69,60 | 70,10 | 0,43% | - |
| 26.02.2025 | 71,10 | 72,20 | 69,20 | 69,80 | -1,83% | 355,00 |
| 25.02.2025 | 71,80 | 72,30 | 69,90 | 71,10 | -0,97% | 185,00 |
| 24.02.2025 | 68,70 | 72,30 | 67,80 | 71,80 | 4,82% | 115,00 |
| 21.02.2025 | 67,90 | 69,50 | 67,80 | 68,50 | 0,88% | 31,00 |
| 20.02.2025 | 68,50 | 69,40 | 67,30 | 67,90 | -0,88% | 11,00 |
| 19.02.2025 | 70,10 | 70,10 | 67,30 | 68,50 | -1,01% | 329,00 |
| 18.02.2025 | 66,90 | 69,20 | 66,30 | 69,20 | 1,76% | 306,00 |
| 17.02.2025 | 66,80 | 68,10 | 66,70 | 68,00 | 3,50% | 643,00 |
| 14.02.2025 | 66,50 | 67,80 | 65,30 | 65,70 | -1,35% | 250,00 |
| 13.02.2025 | 67,00 | 67,00 | 65,20 | 66,60 | 0,00% | 26,00 |
| 12.02.2025 | 67,90 | 68,50 | 65,50 | 66,60 | -2,63% | 549,00 |
| 11.02.2025 | 66,90 | 68,50 | 65,70 | 68,40 | 2,24% | 181,00 |
| 10.02.2025 | 63,50 | 67,10 | 63,00 | 66,90 | 6,02% | 719,00 |
| 07.02.2025 | 61,70 | 63,50 | 61,40 | 63,10 | 1,61% | 295,00 |
| 06.02.2025 | 63,40 | 64,60 | 61,70 | 62,10 | -1,74% | 169,00 |
| 05.02.2025 | 66,90 | 67,00 | 62,40 | 63,20 | -5,25% | 1.208,00 |
| 04.02.2025 | 81,50 | 84,30 | 64,20 | 66,70 | -16,94% | 2.160,00 |
| 03.02.2025 | 79,60 | 80,70 | 77,30 | 80,30 | -0,25% | 452,00 |
| 31.01.2025 | 82,20 | 82,80 | 80,50 | 80,50 | -1,95% | 274,00 |
| 30.01.2025 | 79,30 | 82,10 | 78,80 | 82,10 | 3,79% | 790,00 |
| 29.01.2025 | 78,80 | 80,10 | 78,10 | 79,10 | -0,50% | 25,00 |
| 28.01.2025 | 79,90 | 80,80 | 78,90 | 79,50 | -0,50% | 140,00 |
| 27.01.2025 | 78,50 | 81,70 | 76,10 | 79,90 | 1,78% | 26,00 |
| 24.01.2025 | 76,90 | 78,90 | 76,00 | 78,50 | 1,82% | 703,00 |
| 23.01.2025 | 76,50 | 77,10 | 75,50 | 77,10 | 0,78% | 64,00 |
| 22.01.2025 | 75,50 | 77,70 | 75,00 | 76,50 | 1,06% | 40,00 |
| 21.01.2025 | 75,10 | 76,00 | 74,30 | 75,70 | 0,80% | 57,00 |
| 20.01.2025 | 75,60 | 76,40 | 74,90 | 75,10 | -0,79% | 13,00 |
| 17.01.2025 | 75,80 | 76,60 | 74,50 | 75,70 | 0,00% | 42,00 |
| 16.01.2025 | 72,40 | 77,10 | 72,40 | 75,70 | 4,70% | 1.098,00 |
| 15.01.2025 | 71,70 | 74,30 | 71,00 | 72,30 | 0,84% | 8,00 |
| 14.01.2025 | 72,60 | 73,70 | 70,90 | 71,70 | -2,45% | 15,00 |
| 13.01.2025 | 70,70 | 73,70 | 70,50 | 73,50 | 2,23% | 213,00 |
| 10.01.2025 | 71,10 | 73,20 | 69,50 | 71,90 | 1,13% | 200,00 |
| 09.01.2025 | 71,30 | 71,50 | 70,50 | 71,10 | -0,56% | 222,00 |
| 08.01.2025 | 71,50 | 72,20 | 69,70 | 71,50 | 0,00% | 230,00 |
| 07.01.2025 | 70,70 | 73,70 | 70,60 | 71,50 | 1,13% | 381,00 |
| 06.01.2025 | 69,60 | 72,30 | 69,60 | 70,70 | 0,86% | 66,00 |
| 03.01.2025 | 72,10 | 72,40 | 69,10 | 70,10 | -2,77% | 125,00 |
| 02.01.2025 | 71,00 | 74,00 | 71,00 | 72,10 | 2,27% | 7,00 |
| 30.12.2024 | 71,50 | 71,50 | 70,10 | 70,50 | -0,56% | - |
| 27.12.2024 | 72,10 | 72,10 | 70,70 | 70,90 | -1,12% | - |
| 23.12.2024 | 71,90 | 72,50 | 70,60 | 71,70 | -0,28% | 254,00 |
| 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 |