72,680€
0,22%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 73,00 | 73,00 | 72,69 | 72,73 | 0,29% | - |
| 07.05.2026 | 73,45 | 74,60 | 72,33 | 72,52 | -2,24% | 57,00 |
| 06.05.2026 | 70,63 | 74,39 | 70,22 | 74,18 | 4,73% | 25,00 |
| 05.05.2026 | 69,36 | 71,69 | 68,19 | 70,83 | 2,19% | 515,00 |
| 04.05.2026 | 67,64 | 70,78 | 67,46 | 69,31 | 5,72% | 1.144,00 |
| 30.04.2026 | 64,54 | 66,13 | 64,34 | 65,56 | 0,43% | - |
| 29.04.2026 | 65,83 | 66,16 | 64,67 | 65,28 | -1,35% | 39,00 |
| 28.04.2026 | 66,00 | 66,76 | 64,63 | 66,17 | 0,41% | 150,00 |
| 27.04.2026 | 65,96 | 67,05 | 65,26 | 65,90 | -0,53% | - |
| 24.04.2026 | 65,09 | 66,91 | 64,34 | 66,25 | 1,58% | 50,00 |
| 23.04.2026 | 64,68 | 65,93 | 64,18 | 65,22 | -0,29% | 61,00 |
| 22.04.2026 | 65,06 | 65,88 | 64,36 | 65,41 | 1,13% | 18,00 |
| 21.04.2026 | 66,39 | 67,12 | 64,26 | 64,68 | -2,09% | - |
| 20.04.2026 | 64,34 | 66,17 | 64,08 | 66,06 | 1,85% | 10,00 |
| 17.04.2026 | 64,28 | 66,68 | 63,99 | 64,86 | 1,06% | 38,00 |
| 16.04.2026 | 65,47 | 65,72 | 63,05 | 64,18 | -0,82% | 18,00 |
| 15.04.2026 | 64,98 | 65,30 | 63,57 | 64,71 | 0,42% | 120,00 |
| 14.04.2026 | 63,56 | 64,54 | 63,12 | 64,44 | 2,03% | 62,00 |
| 13.04.2026 | 60,98 | 63,76 | 60,64 | 63,16 | 2,25% | 166,00 |
| 10.04.2026 | 62,78 | 63,53 | 61,21 | 61,77 | -1,51% | 35,00 |
| 09.04.2026 | 60,92 | 63,64 | 59,55 | 62,72 | 2,32% | 187,00 |
| 08.04.2026 | 61,69 | 63,03 | 60,97 | 61,30 | 3,30% | 117,00 |
| 07.04.2026 | 60,94 | 61,44 | 58,96 | 59,34 | 0,75% | 60,00 |
| 02.04.2026 | 60,10 | 60,80 | 57,60 | 58,90 | -3,28% | - |
| 01.04.2026 | 62,50 | 63,70 | 60,90 | 60,90 | 2,70% | 192,00 |
| 31.03.2026 | 60,30 | 61,10 | 59,10 | 59,30 | 1,02% | 75,00 |
| 30.03.2026 | 58,30 | 59,50 | 58,20 | 58,70 | -1,34% | 131,00 |
| 27.03.2026 | 60,50 | 61,20 | 59,20 | 59,50 | -4,65% | 50,00 |
| 26.03.2026 | 63,10 | 63,40 | 62,20 | 62,40 | -1,73% | 41,00 |
| 25.03.2026 | 61,50 | 64,20 | 61,20 | 63,50 | 3,08% | 527,00 |
| 24.03.2026 | 68,90 | 69,40 | 60,90 | 61,60 | -10,98% | 210,00 |
| 23.03.2026 | 74,90 | 78,30 | 67,20 | 69,20 | -5,85% | 465,00 |
| 20.03.2026 | 74,10 | 75,00 | 73,10 | 73,50 | -0,81% | 79,00 |
| 19.03.2026 | 75,00 | 75,50 | 73,30 | 74,10 | -2,76% | 20,00 |
| 18.03.2026 | 77,50 | 78,30 | 75,40 | 76,20 | -0,91% | - |
| 17.03.2026 | 77,40 | 79,80 | 76,60 | 76,90 | -1,41% | 9,00 |
| 16.03.2026 | 77,50 | 78,60 | 75,30 | 78,00 | 1,83% | 21,00 |
| 13.03.2026 | 74,50 | 76,90 | 73,50 | 76,60 | 1,46% | 70,00 |
| 12.03.2026 | 78,10 | 78,90 | 74,90 | 75,50 | -7,25% | 7,00 |
| 11.03.2026 | 81,70 | 81,80 | 80,70 | 81,40 | 2,01% | - |
| 10.03.2026 | 79,50 | 79,90 | 79,30 | 79,80 | 2,44% | - |
| 09.03.2026 | 78,90 | 79,30 | 76,30 | 77,90 | -5,12% | 241,00 |
| 06.03.2026 | 82,60 | 83,60 | 82,00 | 82,10 | -3,98% | - |
| 05.03.2026 | 85,20 | 85,60 | 85,10 | 85,50 | -0,23% | 125,00 |
| 04.03.2026 | 85,00 | 88,30 | 84,00 | 85,70 | 0,59% | 35,00 |
| 03.03.2026 | 86,00 | 86,00 | 83,90 | 85,20 | -2,85% | 185,00 |
| 02.03.2026 | 91,10 | 92,10 | 87,70 | 87,70 | -4,47% | 4,00 |
| 27.02.2026 | 93,80 | 94,10 | 90,80 | 91,80 | -2,44% | 18,00 |
| 26.02.2026 | 96,40 | 96,50 | 93,60 | 94,10 | -1,16% | 98,00 |
| 25.02.2026 | 98,40 | 98,50 | 94,60 | 95,20 | -2,16% | 44,00 |
| 24.02.2026 | 95,90 | 99,90 | 95,20 | 97,30 | 0,21% | 34,00 |
| 23.02.2026 | 97,00 | 98,50 | 95,70 | 97,10 | 1,57% | - |
| 20.02.2026 | 95,00 | 96,90 | 94,60 | 95,60 | 0,53% | 121,00 |
| 19.02.2026 | 95,60 | 95,60 | 93,80 | 95,10 | 0,11% | 100,00 |
| 18.02.2026 | 94,90 | 96,30 | 94,30 | 95,00 | 1,17% | 111,00 |
| 17.02.2026 | 91,50 | 94,10 | 90,70 | 93,90 | 2,29% | 70,00 |
| 16.02.2026 | 91,00 | 93,20 | 91,00 | 91,80 | 0,22% | 550,00 |
| 13.02.2026 | 89,80 | 92,00 | 89,40 | 91,60 | 0,33% | 216,00 |
| 12.02.2026 | 89,20 | 93,10 | 88,90 | 91,30 | 1,67% | 14,00 |
| 11.02.2026 | 85,30 | 89,80 | 84,60 | 89,80 | 2,98% | 210,00 |
| 10.02.2026 | 83,00 | 87,50 | 82,40 | 87,20 | 5,83% | 77,00 |
| 09.02.2026 | 84,20 | 85,10 | 81,50 | 82,40 | -2,72% | 6,00 |
| 06.02.2026 | 79,90 | 89,10 | 79,90 | 84,70 | 3,42% | 172,00 |
| 05.02.2026 | 100,05 | 103,25 | 76,90 | 81,90 | -17,36% | 868,00 |
| 04.02.2026 | 98,30 | 100,50 | 98,10 | 99,10 | 0,92% | 18,00 |
| 03.02.2026 | 101,00 | 103,25 | 97,20 | 98,20 | -3,01% | 530,00 |
| 02.02.2026 | 101,75 | 104,00 | 95,80 | 101,25 | 4,38% | 563,00 |
| 30.01.2026 | 96,30 | 97,30 | 94,90 | 97,00 | 0,94% | 117,00 |
| 29.01.2026 | 96,90 | 97,20 | 95,30 | 96,10 | -1,13% | 80,00 |
| 28.01.2026 | 97,10 | 98,30 | 96,70 | 97,20 | 0,31% | 25,00 |
| 27.01.2026 | 98,80 | 98,95 | 96,90 | 96,90 | -1,42% | 143,00 |
| 26.01.2026 | 98,60 | 100,05 | 98,10 | 98,30 | -1,50% | 57,00 |
| 23.01.2026 | 102,25 | 102,25 | 98,80 | 99,80 | -0,25% | 17,00 |
| 22.01.2026 | 100,40 | 101,25 | 100,05 | 100,05 | 0,45% | - |
| 21.01.2026 | 97,10 | 100,25 | 96,00 | 99,60 | 2,36% | 99,00 |
| 20.01.2026 | 96,30 | 97,70 | 95,10 | 97,30 | -0,82% | - |
| 19.01.2026 | 98,30 | 98,30 | 98,10 | 98,10 | -0,41% | - |
| 16.01.2026 | 98,90 | 100,35 | 98,00 | 98,50 | -1,75% | - |
| 15.01.2026 | 100,25 | 101,50 | 99,10 | 100,25 | 0,96% | 45,00 |
| 14.01.2026 | 99,20 | 101,25 | 98,50 | 99,30 | -1,93% | 165,00 |
| 13.01.2026 | 97,00 | 101,75 | 96,40 | 101,25 | 4,49% | 35,00 |
| 12.01.2026 | 97,70 | 97,70 | 96,10 | 96,90 | 0,00% | 53,00 |
| 09.01.2026 | 94,30 | 97,60 | 94,30 | 96,90 | 2,65% | 12,00 |
| 08.01.2026 | 90,00 | 94,40 | 89,60 | 94,40 | 4,77% | - |
| 07.01.2026 | 92,80 | 93,10 | 88,90 | 90,10 | -3,64% | 335,00 |
| 06.01.2026 | 92,90 | 94,90 | 91,90 | 93,50 | 0,86% | 2,00 |
| 05.01.2026 | 92,30 | 95,90 | 90,80 | 92,70 | 1,76% | - |
| 02.01.2026 | 89,20 | 91,50 | 89,00 | 91,10 | 0,55% | 8,00 |
| 30.12.2025 | 90,60 | 90,70 | 90,50 | 90,60 | -0,33% | - |
| 29.12.2025 | 91,50 | 91,80 | 90,50 | 90,90 | -0,55% | - |
| 23.12.2025 | 92,20 | 92,60 | 91,10 | 91,40 | -1,19% | 32,00 |
| 22.12.2025 | 92,40 | 93,10 | 91,90 | 92,50 | 0,76% | 1,00 |
| 19.12.2025 | 91,90 | 94,00 | 91,20 | 91,80 | -0,54% | 20,00 |
| 18.12.2025 | 89,60 | 93,10 | 89,60 | 92,30 | 2,21% | 38,00 |
| 17.12.2025 | 88,80 | 90,40 | 88,70 | 90,30 | 1,57% | 9,00 |
| 16.12.2025 | 85,70 | 89,20 | 85,50 | 88,90 | 3,73% | - |
| 15.12.2025 | 88,70 | 89,70 | 85,70 | 85,70 | -3,49% | 575,00 |
| 12.12.2025 | 90,50 | 90,50 | 88,30 | 88,80 | -2,20% | 10,00 |
| 11.12.2025 | 91,40 | 93,30 | 90,30 | 90,80 | 0,11% | 31,00 |
| 10.12.2025 | 88,30 | 90,80 | 87,90 | 90,70 | 2,25% | 119,00 |