77,700€
-0,26%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 77,70 | 78,30 | 77,50 | 77,50 | -0,51% | - |
| 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% | - |
| 30.06.2025 | 68,40 | 69,50 | 67,50 | 68,70 | 0,29% | - |
| 27.06.2025 | 67,30 | 71,10 | 67,30 | 68,50 | 1,18% | - |
| 26.06.2025 | 66,60 | 67,70 | 66,20 | 67,70 | 1,50% | - |
| 25.06.2025 | 66,60 | 66,90 | 65,10 | 66,70 | 0,60% | - |
| 24.06.2025 | 69,00 | 70,00 | 65,50 | 66,30 | -2,79% | 383,00 |
| 23.06.2025 | 65,40 | 68,90 | 65,10 | 68,20 | 4,44% | 467,00 |
| 20.06.2025 | 64,30 | 65,50 | 64,00 | 65,30 | 1,56% | 675,00 |
| 19.06.2025 | 65,50 | 65,50 | 64,30 | 64,30 | -1,23% | - |
| 18.06.2025 | 64,90 | 65,80 | 63,90 | 65,10 | -0,31% | 192,00 |
| 17.06.2025 | 64,50 | 65,30 | 62,20 | 65,30 | 1,24% | 640,00 |
| 16.06.2025 | 58,30 | 64,50 | 58,30 | 64,50 | 10,63% | 212,00 |
| 13.06.2025 | 60,50 | 60,60 | 58,10 | 58,30 | -3,64% | 11,00 |
| 12.06.2025 | 60,90 | 61,10 | 59,30 | 60,50 | -0,33% | 117,00 |
| 11.06.2025 | 61,90 | 62,80 | 60,70 | 60,70 | -1,62% | 240,00 |
| 10.06.2025 | 60,90 | 62,30 | 60,30 | 61,70 | 1,98% | - |
| 09.06.2025 | 59,90 | 61,90 | 59,80 | 60,50 | 0,67% | 16,00 |
| 06.06.2025 | 59,00 | 60,30 | 58,90 | 60,10 | 2,04% | 99,00 |
| 05.06.2025 | 60,30 | 61,10 | 58,90 | 58,90 | -2,32% | 593,00 |
| 04.06.2025 | 60,60 | 61,60 | 60,30 | 60,30 | -0,66% | 78,00 |
| 03.06.2025 | 58,30 | 60,70 | 57,10 | 60,70 | 4,12% | 581,00 |
| 02.06.2025 | 59,00 | 59,10 | 57,30 | 58,30 | -1,35% | 28,00 |
| 30.05.2025 | 60,50 | 61,50 | 59,10 | 59,10 | -1,99% | 1.216,00 |
| 29.05.2025 | 60,50 | 61,10 | 59,50 | 60,30 | 2,73% | 209,00 |
| 28.05.2025 | 59,10 | 59,80 | 58,70 | 58,70 | -0,68% | 200,00 |
| 27.05.2025 | 57,40 | 59,10 | 56,80 | 59,10 | 3,50% | 732,00 |
| 26.05.2025 | 56,00 | 57,50 | 56,00 | 57,10 | 1,78% | 457,00 |
| 23.05.2025 | 57,20 | 57,40 | 55,10 | 56,10 | -1,75% | 117,00 |
| 22.05.2025 | 56,10 | 57,70 | 55,70 | 57,10 | 1,42% | 32,00 |
| 21.05.2025 | 58,40 | 59,00 | 56,10 | 56,30 | -3,76% | 249,00 |
| 20.05.2025 | 58,00 | 59,70 | 58,00 | 58,50 | 0,69% | 840,00 |
| 19.05.2025 | 57,90 | 58,80 | 56,60 | 58,10 | -0,68% | 524,00 |
| 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 |