374,625€
-1,03%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 379,33 | 379,63 | 373,23 | 373,73 | -1,27% | 176,00 |
| 30.09.2026 | 382,23 | 385,52 | 378,17 | 378,52 | -0,74% | 953,00 |
| 29.09.2026 | 385,70 | 386,55 | 379,58 | 381,35 | -1,48% | 1.523,00 |
| 28.09.2026 | 382,17 | 389,73 | 381,42 | 387,08 | 0,98% | 276,00 |
| 25.09.2026 | 386,13 | 387,23 | 380,17 | 383,30 | -0,58% | 243,00 |
| 24.09.2026 | 379,55 | 387,63 | 379,45 | 385,55 | 1,42% | 738,00 |
| 23.09.2026 | 389,95 | 390,35 | 378,20 | 380,15 | -2,49% | 786,00 |
| 22.09.2026 | 383,73 | 392,23 | 382,75 | 389,88 | 1,73% | 879,00 |
| 21.09.2026 | 378,23 | 384,52 | 376,58 | 383,25 | 1,74% | 614,00 |
| 18.09.2026 | 379,45 | 381,15 | 375,83 | 376,70 | -0,53% | 1.035,00 |
| 17.09.2026 | 382,42 | 386,42 | 378,35 | 378,73 | -0,60% | 257,00 |
| 16.09.2026 | 381,63 | 383,83 | 376,15 | 381,02 | -0,07% | 237,00 |
| 15.09.2026 | 384,08 | 384,08 | 377,52 | 381,30 | -0,76% | 314,00 |
| 14.09.2026 | 377,75 | 385,05 | 376,05 | 384,23 | 1,29% | 727,00 |
| 11.09.2026 | 376,02 | 383,92 | 375,70 | 379,33 | 1,12% | 213,00 |
| 10.09.2026 | 382,05 | 382,10 | 372,92 | 375,13 | -1,56% | 211,00 |
| 09.09.2026 | 386,67 | 386,77 | 377,88 | 381,08 | -1,24% | 232,00 |
| 08.09.2026 | 384,30 | 394,05 | 382,20 | 385,85 | 0,29% | 576,00 |
| 07.09.2026 | 383,55 | 386,73 | 379,73 | 384,73 | 0,08% | 585,00 |
| 04.09.2026 | 378,55 | 384,42 | 375,85 | 384,42 | 1,57% | 1.296,00 |
| 03.09.2026 | 385,00 | 385,20 | 375,48 | 378,48 | -1,73% | 411,00 |
| 02.09.2026 | 381,23 | 386,88 | 379,85 | 385,15 | 1,71% | 561,00 |
| 01.09.2026 | 385,45 | 387,92 | 378,55 | 378,67 | -1,44% | 336,00 |
| 31.08.2026 | 388,10 | 390,58 | 383,98 | 384,23 | -1,00% | 777,00 |
| 28.08.2026 | 385,45 | 390,83 | 385,40 | 388,10 | 0,79% | 417,00 |
| 27.08.2026 | 388,75 | 388,85 | 381,77 | 385,08 | -0,53% | 395,00 |
| 26.08.2026 | 388,17 | 392,48 | 386,83 | 387,13 | -0,88% | 187,00 |
| 25.08.2026 | 392,33 | 392,90 | 386,58 | 390,55 | -0,15% | 232,00 |
| 24.08.2026 | 386,45 | 393,77 | 386,25 | 391,13 | 1,29% | 192,00 |
| 21.08.2026 | 385,80 | 387,42 | 379,88 | 386,15 | 0,21% | 882,00 |
| 20.08.2026 | 385,17 | 386,08 | 383,42 | 385,35 | 0,81% | 179,00 |
| 19.08.2026 | 375,05 | 384,63 | 373,45 | 382,25 | 5,78% | 336,00 |
| 05.05.2026 | 360,55 | 363,85 | 359,08 | 361,38 | 0,41% | 691,00 |
| 04.05.2026 | 370,25 | 370,63 | 357,58 | 359,90 | -1,75% | 524,00 |
| 30.04.2026 | 360,73 | 367,10 | 359,73 | 366,30 | 0,95% | 796,00 |
| 29.04.2026 | 367,05 | 367,45 | 361,30 | 362,85 | -2,92% | 340,00 |
| 28.04.2026 | 374,92 | 378,33 | 372,45 | 373,75 | -0,39% | 603,00 |
| 27.04.2026 | 377,98 | 379,98 | 373,23 | 375,23 | -1,06% | 404,00 |
| 24.04.2026 | 373,90 | 380,88 | 371,67 | 379,25 | 2,27% | 1.165,00 |
| 23.04.2026 | 362,55 | 377,23 | 362,55 | 370,85 | 1,31% | 1.905,00 |
| 22.04.2026 | 347,38 | 369,85 | 343,63 | 366,05 | 5,74% | 1.377,00 |
| 21.04.2026 | 351,63 | 353,63 | 344,55 | 346,17 | -1,44% | 723,00 |
| 20.04.2026 | 354,45 | 354,85 | 350,10 | 351,23 | -1,45% | 413,00 |
| 17.04.2026 | 350,38 | 359,23 | 346,88 | 356,40 | 1,83% | 800,00 |
| 16.04.2026 | 358,70 | 359,17 | 349,15 | 350,00 | -2,15% | 1.119,00 |
| 15.04.2026 | 359,90 | 360,52 | 356,08 | 357,67 | -0,87% | 2.080,00 |
| 14.04.2026 | 354,85 | 361,23 | 354,75 | 360,80 | 1,43% | 651,00 |
| 13.04.2026 | 355,70 | 357,63 | 353,38 | 355,70 | -0,90% | 575,00 |
| 10.04.2026 | 361,85 | 364,13 | 358,02 | 358,92 | -0,93% | 328,00 |
| 09.04.2026 | 366,63 | 366,95 | 357,92 | 362,30 | -1,39% | 608,00 |
| 08.04.2026 | 367,90 | 369,77 | 362,20 | 367,40 | 3,54% | 1.241,00 |
| 07.04.2026 | 355,42 | 363,92 | 348,13 | 354,85 | -1,09% | 340,00 |
| 02.04.2026 | 352,27 | 359,77 | 350,38 | 358,77 | 0,36% | 813,00 |
| 01.04.2026 | 354,60 | 358,00 | 353,33 | 357,48 | 1,08% | 479,00 |
| 31.03.2026 | 352,33 | 354,95 | 348,98 | 353,65 | 1,13% | 569,00 |
| 30.03.2026 | 348,88 | 352,15 | 346,25 | 349,70 | 0,37% | 508,00 |
| 27.03.2026 | 351,92 | 352,65 | 348,40 | 348,40 | -0,65% | 362,00 |
| 26.03.2026 | 351,08 | 356,83 | 349,38 | 350,67 | -0,34% | 1.036,00 |
| 25.03.2026 | 351,02 | 353,27 | 349,05 | 351,88 | 0,12% | 207,00 |
| 24.03.2026 | 345,83 | 352,90 | 344,70 | 351,45 | 0,85% | 5.961,00 |
| 23.03.2026 | 344,05 | 356,25 | 338,83 | 348,48 | 0,50% | 453,00 |
| 20.03.2026 | 345,33 | 351,10 | 344,15 | 346,73 | 0,21% | 391,00 |
| 19.03.2026 | 349,00 | 349,05 | 342,63 | 346,00 | -0,85% | 676,00 |
| 18.03.2026 | 353,95 | 354,60 | 347,38 | 348,95 | -0,58% | 791,00 |
| 17.03.2026 | 350,60 | 354,92 | 347,05 | 350,98 | -0,42% | 334,00 |
| 16.03.2026 | 352,08 | 355,25 | 347,88 | 352,45 | 0,51% | 1.180,00 |
| 13.03.2026 | 358,25 | 358,50 | 349,08 | 350,65 | -1,92% | 405,00 |
| 12.03.2026 | 359,85 | 362,38 | 357,42 | 357,50 | -1,26% | 801,00 |
| 11.03.2026 | 362,60 | 362,83 | 352,92 | 362,05 | 0,06% | 513,00 |
| 10.03.2026 | 367,23 | 369,98 | 355,80 | 361,83 | -1,50% | 614,00 |
| 09.03.2026 | 366,83 | 369,52 | 358,73 | 367,35 | -1,07% | 867,00 |
| 06.03.2026 | 372,70 | 375,13 | 368,48 | 371,33 | -0,52% | 353,00 |
| 05.03.2026 | 372,67 | 377,48 | 369,30 | 373,27 | -0,39% | 710,00 |
| 04.03.2026 | 364,23 | 375,17 | 363,65 | 374,73 | 2,24% | 359,00 |
| 03.03.2026 | 377,27 | 377,30 | 362,67 | 366,50 | -3,76% | 450,00 |
| 02.03.2026 | 389,45 | 390,75 | 377,73 | 380,80 | -3,89% | 543,00 |
| 27.02.2026 | 398,00 | 399,13 | 395,20 | 396,20 | -0,68% | 1.156,00 |
| 26.02.2026 | 398,35 | 399,23 | 394,63 | 398,90 | 0,05% | 317,00 |
| 25.02.2026 | 403,27 | 403,40 | 393,80 | 398,70 | -1,07% | 506,00 |
| 24.02.2026 | 397,35 | 405,80 | 397,08 | 403,00 | 1,39% | 902,00 |
| 23.02.2026 | 398,80 | 401,85 | 395,27 | 397,48 | -1,00% | 1.195,00 |
| 20.02.2026 | 395,65 | 401,48 | 394,02 | 401,48 | 1,57% | 214,00 |
| 19.02.2026 | 394,40 | 395,38 | 389,27 | 395,27 | 0,61% | 294,00 |
| 18.02.2026 | 390,88 | 401,40 | 389,05 | 392,88 | 1,02% | 967,00 |
| 17.02.2026 | 384,55 | 392,80 | 384,10 | 388,90 | 0,74% | 2.691,00 |
| 16.02.2026 | 372,50 | 386,50 | 372,48 | 386,05 | 3,70% | 710,00 |
| 13.02.2026 | 360,23 | 379,65 | 359,15 | 372,27 | 0,89% | 726,00 |
| 12.02.2026 | 392,98 | 397,08 | 362,50 | 369,00 | -6,04% | 1.901,00 |
| 11.02.2026 | 393,05 | 395,25 | 389,40 | 392,70 | 0,11% | 298,00 |
| 10.02.2026 | 387,73 | 394,58 | 387,73 | 392,27 | 1,08% | 62,00 |
| 09.02.2026 | 393,98 | 395,13 | 386,67 | 388,08 | -1,63% | 771,00 |
| 06.02.2026 | 394,70 | 395,08 | 385,67 | 394,50 | 0,06% | 116,00 |
| 05.02.2026 | 399,33 | 401,83 | 386,73 | 394,27 | -1,13% | 639,00 |
| 04.02.2026 | 385,00 | 400,52 | 384,90 | 398,80 | 3,58% | 344,00 |
| 03.02.2026 | 389,60 | 390,95 | 382,45 | 385,02 | -1,29% | 111,00 |
| 02.02.2026 | 382,33 | 391,48 | 382,13 | 390,08 | 0,94% | 526,00 |
| 30.01.2026 | 388,38 | 389,40 | 384,40 | 386,45 | -0,85% | 1.256,00 |
| 29.01.2026 | 382,27 | 389,85 | 379,33 | 389,75 | 1,80% | 1.422,00 |
| 28.01.2026 | 379,30 | 383,42 | 374,70 | 382,88 | 1,00% | 1.121,00 |
| 27.01.2026 | 386,13 | 386,42 | 378,77 | 379,10 | -1,54% | 454,00 |