76,200€
0,13%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 76,00 | 76,20 | 76,00 | 76,00 | -0,13% | - |
| 14.11.2025 | 77,30 | 77,80 | 75,90 | 76,10 | -1,68% | 27,00 |
| 13.11.2025 | 79,10 | 79,70 | 77,10 | 77,40 | -3,13% | - |
| 12.11.2025 | 78,40 | 80,60 | 78,40 | 79,90 | 1,01% | - |
| 11.11.2025 | 78,10 | 79,80 | 77,20 | 79,10 | 1,67% | - |
| 10.11.2025 | 76,30 | 78,70 | 75,60 | 77,80 | 4,71% | 30,00 |
| 07.11.2025 | 76,20 | 76,50 | 73,10 | 74,30 | -3,88% | 96,00 |
| 06.11.2025 | 78,90 | 79,20 | 77,10 | 77,30 | -2,89% | 192,00 |
| 05.11.2025 | 79,10 | 80,30 | 78,50 | 79,60 | -0,25% | 66,00 |
| 04.11.2025 | 79,80 | 80,90 | 78,60 | 79,80 | -5,11% | 209,00 |
| 03.11.2025 | 83,90 | 84,20 | 83,80 | 84,10 | 0,72% | - |
| 31.10.2025 | 83,90 | 85,20 | 82,10 | 83,50 | -2,00% | - |
| 30.10.2025 | 83,60 | 90,00 | 80,30 | 85,20 | 1,91% | 100,00 |
| 29.10.2025 | 85,90 | 85,90 | 83,20 | 83,60 | -2,90% | 45,00 |
| 28.10.2025 | 86,20 | 86,50 | 85,90 | 86,10 | -0,58% | 130,00 |
| 27.10.2025 | 87,80 | 89,40 | 85,70 | 86,60 | -1,37% | - |
| 24.10.2025 | 85,50 | 88,10 | 85,50 | 87,80 | 2,57% | 1.459,00 |
| 23.10.2025 | 84,70 | 86,40 | 84,70 | 85,60 | 0,82% | 274,00 |
| 22.10.2025 | 84,90 | 85,70 | 84,90 | 84,90 | -0,35% | - |
| 21.10.2025 | 88,90 | 91,50 | 84,70 | 85,20 | -3,29% | 209,00 |
| 20.10.2025 | 86,40 | 89,70 | 86,20 | 88,10 | 7,18% | 716,00 |
| 17.10.2025 | 82,40 | 82,40 | 81,70 | 82,20 | -0,84% | - |
| 16.10.2025 | 81,40 | 84,70 | 81,40 | 82,90 | 0,73% | 15,00 |
| 15.10.2025 | 82,70 | 84,00 | 81,30 | 82,30 | 2,49% | 4,00 |
| 14.10.2025 | 80,20 | 81,70 | 78,90 | 80,30 | 1,26% | 14,00 |
| 13.10.2025 | 75,40 | 80,30 | 75,40 | 79,30 | 3,93% | 167,00 |
| 10.10.2025 | 81,20 | 83,10 | 76,30 | 76,30 | -6,27% | 174,00 |
| 09.10.2025 | 82,00 | 83,30 | 80,90 | 81,40 | -0,73% | 126,00 |
| 08.10.2025 | 79,30 | 82,10 | 79,10 | 82,00 | 3,40% | 13,00 |
| 07.10.2025 | 75,40 | 79,30 | 75,10 | 79,30 | 4,89% | 150,00 |
| 06.10.2025 | 75,00 | 75,90 | 74,70 | 75,60 | 0,40% | 15,00 |
| 03.10.2025 | 75,70 | 76,50 | 74,70 | 75,30 | 2,45% | - |
| 02.10.2025 | 73,50 | 73,80 | 73,40 | 73,50 | -0,27% | - |
| 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% | - |