68,700€
1,18%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |