72,675€
0,12%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 69,53 | 71,70 | 68,09 | 70,85 | 1,99% | 2.683,00 |
| 04.05.2026 | 68,13 | 70,79 | 67,40 | 69,47 | 5,16% | 6.763,00 |
| 30.04.2026 | 64,77 | 66,14 | 64,33 | 66,06 | 2,55% | 878,00 |
| 29.04.2026 | 66,05 | 66,17 | 64,33 | 64,42 | -2,19% | 879,00 |
| 28.04.2026 | 66,12 | 66,84 | 64,63 | 65,86 | -0,15% | 886,00 |
| 27.04.2026 | 66,32 | 67,06 | 65,26 | 65,96 | 0,36% | 832,00 |
| 24.04.2026 | 65,19 | 66,91 | 64,78 | 65,73 | 1,22% | 838,00 |
| 23.04.2026 | 64,98 | 65,93 | 64,08 | 64,93 | -0,71% | 1.164,00 |
| 22.04.2026 | 65,07 | 65,88 | 64,36 | 65,40 | 0,84% | 819,00 |
| 21.04.2026 | 66,42 | 66,78 | 64,26 | 64,85 | -1,91% | 1.559,00 |
| 20.04.2026 | 64,15 | 66,17 | 63,98 | 66,11 | 2,05% | 2.816,00 |
| 17.04.2026 | 64,07 | 66,68 | 63,96 | 64,79 | 1,31% | 1.797,00 |
| 16.04.2026 | 65,04 | 65,72 | 63,06 | 63,95 | -1,47% | 5.068,00 |
| 15.04.2026 | 64,92 | 65,18 | 63,59 | 64,91 | 0,21% | 1.339,00 |
| 14.04.2026 | 63,52 | 64,93 | 63,27 | 64,77 | 2,37% | 1.490,00 |
| 13.04.2026 | 61,18 | 63,76 | 61,11 | 63,27 | 1,86% | 1.476,00 |
| 10.04.2026 | 62,78 | 63,35 | 61,21 | 62,12 | -0,77% | 1.467,00 |
| 09.04.2026 | 60,94 | 63,65 | 59,54 | 62,60 | 2,35% | 1.378,00 |
| 08.04.2026 | 61,67 | 63,33 | 60,97 | 61,17 | 2,40% | 5.154,00 |
| 07.04.2026 | 60,95 | 61,49 | 58,95 | 59,73 | -0,70% | 1.095,00 |
| 02.04.2026 | 60,33 | 60,78 | 57,56 | 60,15 | -1,66% | 2.051,00 |
| 01.04.2026 | 62,41 | 63,70 | 60,70 | 61,17 | -1,16% | 2.260,00 |
| 31.03.2026 | 59,91 | 62,28 | 59,13 | 61,88 | 4,49% | 3.823,00 |
| 30.03.2026 | 58,52 | 59,58 | 58,20 | 59,22 | 1,65% | 1.086,00 |
| 27.03.2026 | 60,93 | 61,12 | 58,17 | 58,26 | -3,95% | 3.502,00 |
| 26.03.2026 | 63,26 | 63,26 | 60,06 | 60,66 | -4,14% | 2.466,00 |
| 25.03.2026 | 62,30 | 64,21 | 61,10 | 63,28 | 2,39% | 5.175,00 |
| 24.03.2026 | 68,84 | 69,06 | 60,90 | 61,80 | -10,04% | 10.103,00 |
| 23.03.2026 | 73,20 | 78,30 | 67,30 | 68,70 | -8,06% | 2.959,00 |
| 20.03.2026 | 74,10 | 75,00 | 73,10 | 74,73 | 0,81% | 2.032,00 |
| 19.03.2026 | 75,11 | 75,30 | 73,05 | 74,13 | -0,97% | 1.318,00 |
| 18.03.2026 | 77,32 | 78,19 | 74,76 | 74,85 | -2,91% | 1.364,00 |
| 17.03.2026 | 77,06 | 79,76 | 76,72 | 77,09 | 0,03% | 1.249,00 |
| 16.03.2026 | 77,49 | 78,58 | 74,90 | 77,07 | 0,40% | 1.007,00 |
| 13.03.2026 | 73,63 | 76,99 | 73,44 | 76,77 | 4,68% | 5.067,00 |
| 12.03.2026 | 78,32 | 78,81 | 73,07 | 73,34 | -7,02% | 1.818,00 |
| 11.03.2026 | 81,50 | 82,08 | 78,88 | 78,88 | -3,05% | 3.712,00 |
| 10.03.2026 | 79,41 | 82,72 | 78,51 | 81,36 | 2,18% | 1.099,00 |
| 09.03.2026 | 78,21 | 79,89 | 76,26 | 79,62 | -0,39% | 555,00 |
| 06.03.2026 | 82,93 | 82,95 | 79,61 | 79,93 | -2,97% | 2.422,00 |
| 05.03.2026 | 85,17 | 85,72 | 82,11 | 82,38 | -3,51% | 2.844,00 |
| 04.03.2026 | 84,18 | 88,32 | 84,02 | 85,38 | 0,71% | 960,00 |
| 03.03.2026 | 85,05 | 85,98 | 82,06 | 84,78 | -1,32% | 1.477,00 |
| 02.03.2026 | 90,61 | 91,61 | 85,51 | 85,91 | -7,03% | 2.740,00 |
| 27.02.2026 | 94,10 | 94,29 | 90,81 | 92,41 | -2,18% | 1.281,00 |
| 26.02.2026 | 95,59 | 96,54 | 93,53 | 94,47 | -1,53% | 2.341,00 |
| 25.02.2026 | 97,77 | 98,41 | 94,51 | 95,93 | -2,01% | 1.831,00 |
| 24.02.2026 | 95,98 | 99,80 | 95,20 | 97,90 | 1,99% | 1.953,00 |
| 23.02.2026 | 95,80 | 98,01 | 94,07 | 95,99 | -1,02% | 933,00 |
| 20.02.2026 | 95,41 | 97,12 | 94,41 | 96,98 | 2,28% | 885,00 |
| 19.02.2026 | 94,51 | 95,41 | 93,88 | 94,82 | 0,18% | 1.344,00 |
| 18.02.2026 | 95,03 | 96,34 | 94,20 | 94,64 | 0,04% | 1.623,00 |
| 17.02.2026 | 91,10 | 94,90 | 91,00 | 94,60 | 3,50% | 3.273,00 |
| 16.02.2026 | 91,80 | 91,90 | 91,40 | 91,40 | 0,22% | 3.566,00 |
| 13.02.2026 | 89,50 | 92,00 | 89,10 | 91,20 | 1,45% | 1.694,00 |
| 12.02.2026 | 89,10 | 93,10 | 88,70 | 89,90 | 1,12% | 2.010,00 |
| 11.02.2026 | 85,20 | 89,90 | 84,60 | 88,90 | 4,10% | 1.744,00 |
| 10.02.2026 | 83,00 | 87,60 | 82,40 | 85,40 | 2,77% | 2.716,00 |
| 09.02.2026 | 84,50 | 85,50 | 81,50 | 83,10 | -1,31% | 2.402,00 |
| 06.02.2026 | 81,60 | 89,00 | 81,60 | 84,20 | 3,31% | 5.725,00 |
| 05.02.2026 | 101,75 | 102,50 | 77,00 | 81,50 | -19,70% | 7.133,00 |
| 04.02.2026 | 98,50 | 104,00 | 98,10 | 101,50 | 3,26% | 1.999,00 |
| 03.02.2026 | 100,75 | 103,00 | 97,30 | 98,30 | -2,19% | 1.348,00 |
| 02.02.2026 | 101,75 | 104,25 | 95,50 | 100,50 | 3,40% | 6.385,00 |
| 30.01.2026 | 95,80 | 97,60 | 94,50 | 97,20 | 0,93% | 934,00 |
| 29.01.2026 | 95,80 | 97,30 | 95,30 | 96,30 | 0,31% | 395,00 |
| 28.01.2026 | 97,50 | 98,40 | 95,40 | 96,00 | -0,83% | 146,00 |
| 27.01.2026 | 98,30 | 98,50 | 96,40 | 96,80 | -1,22% | 937,00 |
| 26.01.2026 | 99,20 | 99,50 | 97,80 | 98,00 | -1,41% | 523,00 |
| 23.01.2026 | 102,25 | 102,25 | 98,80 | 99,40 | -2,55% | 1.248,00 |
| 22.01.2026 | 101,25 | 102,50 | 100,25 | 102,00 | 0,99% | 2.173,00 |
| 21.01.2026 | 97,70 | 101,00 | 97,30 | 101,00 | 3,48% | 170,00 |
| 20.01.2026 | 96,80 | 97,90 | 95,00 | 97,60 | 0,41% | 661,00 |
| 19.01.2026 | 98,00 | 98,10 | 96,10 | 97,20 | -2,11% | 714,00 |
| 16.01.2026 | 99,80 | 100,05 | 97,30 | 99,30 | -0,30% | 717,00 |
| 15.01.2026 | 100,75 | 101,50 | 99,10 | 99,60 | -0,55% | 381,00 |
| 14.01.2026 | 98,70 | 101,50 | 98,40 | 100,15 | 1,06% | 281,00 |
| 13.01.2026 | 97,00 | 102,50 | 96,60 | 99,10 | 2,27% | 1.338,00 |
| 12.01.2026 | 97,00 | 97,40 | 95,80 | 96,90 | -0,92% | 438,00 |
| 09.01.2026 | 94,60 | 97,80 | 94,60 | 97,80 | 3,27% | 1.035,00 |
| 08.01.2026 | 89,70 | 94,90 | 89,70 | 94,70 | 4,87% | 618,00 |
| 07.01.2026 | 92,60 | 93,00 | 88,80 | 90,30 | -2,90% | 1.005,00 |
| 06.01.2026 | 92,40 | 95,00 | 92,00 | 93,00 | 0,87% | 469,00 |
| 05.01.2026 | 91,20 | 95,20 | 91,20 | 92,20 | 1,32% | 1.750,00 |
| 02.01.2026 | 89,80 | 91,40 | 89,40 | 91,00 | 0,11% | 1.988,00 |
| 30.12.2025 | 90,50 | 91,00 | 90,40 | 90,90 | 0,33% | 1.170,00 |
| 29.12.2025 | 91,30 | 91,90 | 90,40 | 90,60 | -0,66% | 747,00 |
| 23.12.2025 | 92,20 | 92,40 | 91,00 | 91,20 | -1,30% | 484,00 |
| 22.12.2025 | 92,40 | 93,10 | 92,00 | 92,40 | 0,00% | 613,00 |
| 19.12.2025 | 91,90 | 94,00 | 91,40 | 92,40 | 0,43% | 487,00 |
| 18.12.2025 | 89,70 | 93,10 | 89,70 | 92,00 | 2,45% | 557,00 |
| 17.12.2025 | 89,20 | 90,40 | 88,50 | 89,80 | 1,13% | 583,00 |
| 16.12.2025 | 85,60 | 89,20 | 85,20 | 88,80 | 3,14% | 1.018,00 |
| 15.12.2025 | 89,10 | 89,50 | 85,20 | 86,10 | -2,82% | 1.394,00 |
| 12.12.2025 | 90,10 | 90,60 | 88,30 | 88,60 | -1,66% | 1.133,00 |
| 11.12.2025 | 91,20 | 93,20 | 89,40 | 90,10 | -1,85% | 2.851,00 |
| 10.12.2025 | 88,20 | 520,16 | 87,60 | 91,80 | 3,96% | 620,00 |
| 09.12.2025 | 88,30 | 89,40 | 87,80 | 88,30 | -0,23% | 1.181,00 |
| 08.12.2025 | 90,10 | 90,70 | 88,20 | 88,50 | -2,10% | 1.597,00 |
| 05.12.2025 | 89,30 | 90,90 | 88,90 | 90,40 | 1,35% | 1.088,00 |