331,300€
0,17%
Echtzeit-Aktienkurs L OREAL INH. EO 0,2
Bid:
Ask:
Aktienkurse zur L OREAL INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 330,60 | 333,40 | 329,83 | 331,30 | 0,17% | 110,00 |
| 03.12.2024 | 334,00 | 336,77 | 328,38 | 330,75 | -0,97% | 99,00 |
| 02.12.2024 | 326,83 | 335,10 | 324,67 | 334,00 | 1,71% | 82,00 |
| 29.11.2024 | 331,33 | 331,80 | 325,20 | 328,38 | -0,89% | 15,00 |
| 28.11.2024 | 332,98 | 335,73 | 328,52 | 331,33 | -0,42% | 105,00 |
| 27.11.2024 | 331,90 | 333,60 | 328,50 | 332,73 | 0,32% | 106,00 |
| 26.11.2024 | 336,35 | 336,35 | 328,33 | 331,65 | -1,32% | 232,00 |
| 25.11.2024 | 330,92 | 336,30 | 329,88 | 336,10 | 1,56% | 439,00 |
| 22.11.2024 | 325,98 | 331,55 | 323,13 | 330,92 | 1,60% | 49,00 |
| 21.11.2024 | 321,55 | 325,73 | 316,23 | 325,73 | 1,38% | 212,00 |
| 20.11.2024 | 323,98 | 325,65 | 318,48 | 321,30 | -0,67% | 95,00 |
| 19.11.2024 | 323,00 | 326,52 | 319,02 | 323,48 | 0,15% | 190,00 |
| 18.11.2024 | 327,85 | 329,95 | 322,35 | 323,00 | -1,48% | 232,00 |
| 15.11.2024 | 329,83 | 330,08 | 325,20 | 327,85 | -0,76% | 31,00 |
| 14.11.2024 | 327,00 | 331,92 | 326,08 | 330,38 | 1,03% | 172,00 |
| 13.11.2024 | 330,88 | 331,60 | 324,50 | 327,00 | -1,17% | 199,00 |
| 12.11.2024 | 336,45 | 337,45 | 328,23 | 330,88 | -1,99% | 136,00 |
| 11.11.2024 | 336,38 | 343,92 | 335,52 | 337,60 | 0,36% | 51,00 |
| 08.11.2024 | 345,58 | 345,75 | 333,38 | 336,38 | -2,66% | 226,00 |
| 07.11.2024 | 339,92 | 347,50 | 337,02 | 345,58 | 1,56% | 60,00 |
| 06.11.2024 | 350,92 | 355,00 | 337,42 | 340,27 | -3,13% | 274,00 |
| 05.11.2024 | 344,75 | 351,55 | 343,77 | 351,27 | 1,85% | 43,00 |
| 04.11.2024 | 347,02 | 349,27 | 343,63 | 344,90 | -0,61% | 276,00 |
| 01.11.2024 | 344,63 | 348,98 | 342,15 | 347,02 | 0,65% | 26,00 |
| 31.10.2024 | 349,27 | 349,27 | 337,13 | 344,77 | -1,29% | 219,00 |
| 30.10.2024 | 353,83 | 354,95 | 343,42 | 349,27 | -1,48% | 140,00 |
| 29.10.2024 | 361,80 | 363,30 | 354,33 | 354,52 | -2,09% | 48,00 |
| 28.10.2024 | 357,30 | 362,35 | 356,15 | 362,10 | 1,67% | 128,00 |
| 25.10.2024 | 356,85 | 358,75 | 353,08 | 356,15 | -0,28% | 63,00 |
| 24.10.2024 | 357,40 | 363,98 | 356,40 | 357,15 | -0,15% | 96,00 |
| 23.10.2024 | 355,15 | 360,42 | 350,30 | 357,70 | 0,80% | 232,00 |
| 22.10.2024 | 364,60 | 368,63 | 350,20 | 354,85 | -2,83% | 505,00 |
| 21.10.2024 | 372,67 | 374,58 | 363,13 | 365,20 | -2,01% | 131,00 |
| 18.10.2024 | 371,30 | 376,38 | 370,70 | 372,67 | 0,29% | 150,00 |
| 17.10.2024 | 368,45 | 376,27 | 367,85 | 371,60 | 0,85% | 195,00 |
| 16.10.2024 | 374,23 | 374,23 | 355,88 | 368,45 | -1,54% | 293,00 |
| 15.10.2024 | 390,67 | 391,63 | 372,33 | 374,23 | -4,21% | 157,00 |
| 14.10.2024 | 394,35 | 394,35 | 387,00 | 390,67 | -0,86% | 634,00 |
| 11.10.2024 | 392,25 | 394,77 | 388,02 | 394,05 | 0,46% | 47,00 |
| 10.10.2024 | 390,55 | 392,70 | 386,58 | 392,25 | 0,44% | 37,00 |
| 09.10.2024 | 387,55 | 392,52 | 386,60 | 390,55 | 0,85% | 149,00 |
| 08.10.2024 | 393,10 | 393,73 | 382,80 | 387,25 | -2,04% | 104,00 |
| 07.10.2024 | 397,13 | 398,48 | 392,48 | 395,30 | -0,18% | 70,00 |
| 04.10.2024 | 390,02 | 396,83 | 385,83 | 396,02 | 1,79% | 25,00 |
| 03.10.2024 | 395,00 | 395,00 | 388,67 | 389,08 | -1,57% | 56,00 |
| 02.10.2024 | 391,90 | 399,52 | 391,15 | 395,30 | 1,03% | 46,00 |
| 01.10.2024 | 404,02 | 404,33 | 388,88 | 391,27 | -3,08% | 123,00 |
| 30.09.2024 | 405,45 | 414,00 | 401,80 | 403,73 | -0,12% | 60,00 |
| 27.09.2024 | 406,00 | 413,27 | 403,83 | 404,20 | -0,47% | 81,00 |
| 26.09.2024 | 383,85 | 409,90 | 382,50 | 406,13 | 6,39% | 252,00 |
| 25.09.2024 | 383,00 | 386,83 | 380,80 | 381,75 | -0,33% | 18,00 |
| 24.09.2024 | 369,33 | 383,58 | 369,33 | 383,00 | 3,76% | 667,00 |
| 23.09.2024 | 371,08 | 373,38 | 367,02 | 369,13 | -0,53% | 15,00 |
| 20.09.2024 | 377,88 | 377,88 | 369,88 | 371,08 | -1,80% | 75,00 |
| 19.09.2024 | 365,63 | 380,45 | 365,63 | 377,88 | 3,29% | 100,00 |
| 18.09.2024 | 367,75 | 369,30 | 364,65 | 365,83 | -0,52% | 114,00 |
| 17.09.2024 | 368,23 | 372,35 | 365,88 | 367,75 | -0,07% | 182,00 |
| 16.09.2024 | 367,23 | 371,02 | 366,02 | 368,02 | 0,22% | 50,00 |
| 13.09.2024 | 367,27 | 369,38 | 365,67 | 367,23 | -0,01% | 29,00 |
| 12.09.2024 | 372,52 | 374,70 | 364,73 | 367,27 | -1,46% | 76,00 |
| 11.09.2024 | 374,75 | 379,13 | 367,70 | 372,73 | -0,49% | 85,00 |
| 10.09.2024 | 385,05 | 385,20 | 372,98 | 374,55 | -2,83% | 78,00 |
| 09.09.2024 | 382,88 | 387,48 | 380,42 | 385,45 | 1,03% | 71,00 |
| 06.09.2024 | 387,52 | 388,63 | 381,38 | 381,52 | -1,55% | 11,00 |
| 05.09.2024 | 390,08 | 393,98 | 385,23 | 387,52 | -0,70% | 120,00 |
| 04.09.2024 | 393,52 | 395,27 | 388,77 | 390,27 | -1,42% | 10,00 |
| 03.09.2024 | 396,42 | 399,58 | 395,10 | 395,90 | -0,13% | 18,00 |
| 02.09.2024 | 397,70 | 398,13 | 392,58 | 396,42 | -0,45% | 18,00 |
| 30.08.2024 | 398,35 | 400,63 | 395,48 | 398,20 | 0,09% | 47,00 |
| 29.08.2024 | 391,70 | 399,55 | 391,30 | 397,85 | 1,62% | 26,00 |
| 28.08.2024 | 392,75 | 394,60 | 390,52 | 391,50 | -0,32% | 20,00 |
| 27.08.2024 | 394,80 | 397,13 | 392,15 | 392,75 | -0,52% | 87,00 |
| 26.08.2024 | 394,65 | 398,38 | 392,13 | 394,80 | -0,06% | 54,00 |
| 23.08.2024 | 390,15 | 395,98 | 390,15 | 395,05 | 1,26% | 56,00 |
| 22.08.2024 | 391,40 | 394,30 | 389,92 | 390,15 | -0,32% | 54,00 |
| 21.08.2024 | 385,13 | 391,80 | 384,92 | 391,40 | 1,74% | - |
| 20.08.2024 | 387,15 | 388,88 | 384,50 | 384,73 | -0,51% | 14,00 |
| 19.08.2024 | 385,38 | 387,75 | 381,67 | 386,70 | 0,34% | 140,00 |
| 16.08.2024 | 385,05 | 387,20 | 382,88 | 385,38 | 0,20% | 28,00 |
| 15.08.2024 | 380,23 | 387,48 | 379,52 | 384,60 | 1,15% | 23,00 |
| 14.08.2024 | 377,63 | 385,45 | 376,42 | 380,23 | 0,69% | 30,00 |
| 13.08.2024 | 377,08 | 378,77 | 374,52 | 377,63 | 0,25% | 34,00 |
| 12.08.2024 | 383,80 | 385,60 | 375,05 | 376,67 | -1,75% | 944,00 |
| 09.08.2024 | 387,80 | 387,92 | 381,67 | 383,40 | -1,24% | 92,00 |
| 08.08.2024 | 387,05 | 388,80 | 382,27 | 388,20 | 0,50% | 65,00 |
| 07.08.2024 | 386,45 | 392,60 | 382,50 | 386,27 | 0,01% | 62,00 |
| 06.08.2024 | 385,77 | 391,48 | 382,17 | 386,25 | 0,10% | 37,00 |
| 05.08.2024 | 382,63 | 388,92 | 374,17 | 385,88 | 1,02% | 50,00 |
| 02.08.2024 | 386,40 | 389,08 | 379,23 | 381,98 | -1,59% | 167,00 |
| 01.08.2024 | 401,65 | 401,90 | 386,67 | 388,15 | -3,31% | 76,00 |
| 31.07.2024 | 398,50 | 403,83 | 390,55 | 401,45 | 0,74% | 18,00 |
| 30.07.2024 | 393,95 | 400,85 | 385,13 | 398,50 | 1,22% | 172,00 |
| 29.07.2024 | 400,45 | 402,65 | 392,63 | 393,70 | -1,54% | 57,00 |
| 26.07.2024 | 390,63 | 401,05 | 389,63 | 399,85 | 2,47% | 26,00 |
| 25.07.2024 | 396,55 | 401,83 | 389,38 | 390,23 | -1,74% | 113,00 |
| 24.07.2024 | 402,63 | 402,63 | 394,10 | 397,15 | -1,34% | 61,00 |
| 23.07.2024 | 411,38 | 411,38 | 401,10 | 402,52 | -2,13% | 32,00 |
| 22.07.2024 | 405,20 | 411,27 | 404,90 | 411,27 | 1,57% | 27,00 |
| 19.07.2024 | 406,02 | 407,50 | 403,02 | 404,90 | -0,30% | - |
| 18.07.2024 | 404,10 | 409,48 | 403,80 | 406,13 | 0,58% | 182,00 |