73,310€
0,52%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 73,70 | 73,99 | 72,52 | 73,09 | 0,22% | 40,00 |
| 17.08.2026 | 74,95 | 74,97 | 72,52 | 72,93 | -2,09% | - |
| 14.08.2026 | 75,46 | 75,93 | 74,47 | 74,49 | -1,84% | - |
| 13.08.2026 | 76,10 | 76,81 | 75,49 | 75,89 | -0,88% | - |
| 12.08.2026 | 76,11 | 76,94 | 75,19 | 76,56 | 0,87% | 114,00 |
| 11.08.2026 | 75,63 | 76,84 | 75,06 | 75,90 | 0,52% | 13,00 |
| 10.08.2026 | 76,31 | 76,79 | 74,45 | 75,51 | -1,14% | - |
| 07.08.2026 | 73,94 | 76,83 | 73,62 | 76,38 | 3,50% | 28,00 |
| 06.08.2026 | 75,45 | 76,27 | 73,80 | 73,80 | -1,97% | 157,00 |
| 05.08.2026 | 75,66 | 76,32 | 75,20 | 75,28 | 0,11% | 40,00 |
| 04.08.2026 | 73,74 | 75,42 | 72,41 | 75,20 | 2,16% | - |
| 03.08.2026 | 73,12 | 75,81 | 72,83 | 73,61 | 1,04% | - |
| 31.07.2026 | 74,36 | 74,82 | 72,40 | 72,85 | -0,91% | - |
| 30.07.2026 | 73,37 | 74,84 | 72,59 | 73,52 | 0,34% | 373,00 |
| 29.07.2026 | 74,33 | 75,23 | 72,85 | 73,27 | -1,44% | 26,00 |
| 28.07.2026 | 73,12 | 74,88 | 72,71 | 74,34 | 1,74% | 65,00 |
| 27.07.2026 | 70,90 | 73,07 | 70,19 | 73,07 | 3,56% | 7,00 |
| 24.07.2026 | 70,12 | 71,22 | 69,77 | 70,56 | 1,50% | 13,00 |
| 23.07.2026 | 72,29 | 72,53 | 69,22 | 69,52 | -4,00% | 24,00 |
| 22.07.2026 | 72,15 | 72,90 | 71,73 | 72,42 | 0,49% | 13,00 |
| 21.07.2026 | 73,46 | 73,83 | 71,40 | 72,07 | -1,07% | 1,00 |
| 20.07.2026 | 71,68 | 73,05 | 70,99 | 72,85 | 1,49% | 14,00 |
| 17.07.2026 | 71,86 | 72,93 | 71,36 | 71,78 | -0,87% | - |
| 16.07.2026 | 71,87 | 72,65 | 71,59 | 72,41 | -0,01% | 7,00 |
| 15.07.2026 | 71,14 | 73,76 | 70,70 | 72,42 | 2,42% | - |
| 14.07.2026 | 71,52 | 72,59 | 70,12 | 70,71 | -1,02% | 112,00 |
| 13.07.2026 | 72,90 | 74,30 | 71,32 | 71,44 | -1,24% | - |
| 10.07.2026 | 71,73 | 73,29 | 71,54 | 72,34 | 0,25% | 17,00 |
| 09.07.2026 | 71,58 | 72,79 | 71,20 | 72,16 | 1,06% | - |
| 08.07.2026 | 74,70 | 74,70 | 70,79 | 71,40 | -3,54% | 56,00 |
| 07.07.2026 | 74,00 | 76,16 | 73,60 | 74,02 | -0,12% | 10,00 |
| 06.07.2026 | 72,86 | 74,61 | 72,56 | 74,11 | 1,33% | - |
| 03.07.2026 | 73,21 | 73,26 | 72,82 | 73,14 | -0,64% | 18,00 |
| 02.07.2026 | 71,78 | 74,67 | 71,78 | 73,61 | 2,17% | 137,00 |
| 01.07.2026 | 69,00 | 72,07 | 68,93 | 72,05 | 4,03% | 135,00 |
| 30.06.2026 | 69,75 | 70,03 | 67,29 | 69,26 | -0,27% | 8,00 |
| 29.06.2026 | 70,75 | 71,17 | 68,06 | 69,45 | -0,36% | 183,00 |
| 26.06.2026 | 71,10 | 72,64 | 69,53 | 69,70 | -2,99% | 135,00 |
| 25.06.2026 | 73,03 | 73,89 | 71,39 | 71,85 | -1,64% | 7,00 |
| 24.06.2026 | 73,72 | 74,84 | 73,05 | 73,05 | -1,04% | 30,00 |
| 23.06.2026 | 73,74 | 74,67 | 72,72 | 73,82 | -0,47% | 47,00 |
| 22.06.2026 | 73,16 | 75,29 | 73,14 | 74,17 | 0,45% | 46,00 |
| 19.06.2026 | 73,94 | 74,07 | 73,72 | 73,84 | 0,23% | 10,00 |
| 18.06.2026 | 73,58 | 74,47 | 71,91 | 73,67 | -0,20% | 60,00 |
| 17.06.2026 | 75,47 | 76,45 | 73,33 | 73,82 | -2,39% | 15,00 |
| 16.06.2026 | 77,38 | 78,86 | 75,38 | 75,63 | -2,45% | 25,00 |
| 15.06.2026 | 77,42 | 78,76 | 77,08 | 77,53 | 0,32% | - |
| 12.06.2026 | 75,61 | 77,68 | 74,94 | 77,28 | 1,28% | 8,00 |
| 11.06.2026 | 74,54 | 76,88 | 74,07 | 76,30 | 3,56% | 25,00 |
| 10.06.2026 | 74,48 | 76,28 | 73,56 | 73,68 | -2,63% | 57,00 |
| 09.06.2026 | 73,65 | 76,23 | 73,30 | 75,67 | 3,30% | 492,00 |
| 08.06.2026 | 72,32 | 73,80 | 71,78 | 73,25 | 1,37% | 33,00 |
| 05.06.2026 | 71,40 | 72,46 | 70,91 | 72,26 | 2,69% | 13,00 |
| 04.06.2026 | 70,76 | 72,41 | 70,12 | 70,37 | -0,14% | 152,00 |
| 03.06.2026 | 71,87 | 72,69 | 70,13 | 70,47 | -1,21% | 43,00 |
| 02.06.2026 | 73,48 | 74,50 | 71,10 | 71,33 | -2,71% | 127,00 |
| 01.06.2026 | 76,51 | 77,04 | 72,94 | 73,32 | -4,98% | 375,00 |
| 29.05.2026 | 77,80 | 78,79 | 76,65 | 77,16 | -1,29% | - |
| 28.05.2026 | 78,30 | 79,62 | 77,31 | 78,17 | -0,19% | 106,00 |
| 27.05.2026 | 75,16 | 79,29 | 74,44 | 78,32 | 5,41% | 131,00 |
| 26.05.2026 | 76,58 | 76,83 | 74,05 | 74,30 | -2,70% | 102,00 |
| 25.05.2026 | 75,81 | 77,14 | 75,81 | 76,36 | 0,63% | - |
| 22.05.2026 | 75,00 | 77,73 | 73,82 | 75,88 | 11,80% | 517,00 |
| 21.05.2026 | 67,19 | 68,39 | 66,16 | 67,87 | 1,15% | 51,00 |
| 20.05.2026 | 65,60 | 67,45 | 65,38 | 67,10 | 2,80% | 126,00 |
| 19.05.2026 | 68,79 | 69,18 | 64,85 | 65,27 | -5,54% | 392,00 |
| 18.05.2026 | 69,12 | 70,59 | 68,52 | 69,10 | -0,65% | 23,00 |
| 15.05.2026 | 69,02 | 69,82 | 67,98 | 69,55 | 0,14% | 15,00 |
| 14.05.2026 | 70,39 | 70,76 | 69,40 | 69,45 | -2,20% | 1,00 |
| 13.05.2026 | 72,03 | 73,24 | 70,55 | 71,01 | -1,78% | 282,00 |
| 12.05.2026 | 69,96 | 72,58 | 69,65 | 72,30 | 3,12% | 213,00 |
| 11.05.2026 | 73,15 | 73,62 | 69,66 | 70,11 | -3,22% | 160,00 |
| 08.05.2026 | 73,00 | 73,00 | 71,68 | 72,44 | -0,11% | 21,00 |
| 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 |