368,225€
0,20%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 368,23 | 368,67 | 368,23 | 368,25 | 0,21% | - |
| 17.07.2025 | 366,65 | 368,55 | 363,85 | 367,48 | 0,23% | 59,00 |
| 16.07.2025 | 367,23 | 369,00 | 363,50 | 366,65 | -0,16% | 312,00 |
| 15.07.2025 | 373,67 | 374,33 | 366,77 | 367,23 | -1,73% | 420,00 |
| 14.07.2025 | 371,27 | 374,08 | 369,30 | 373,67 | 0,13% | 9,00 |
| 11.07.2025 | 382,85 | 382,85 | 372,58 | 373,17 | -2,52% | 28,00 |
| 10.07.2025 | 376,67 | 382,98 | 375,17 | 382,83 | 1,52% | 25,00 |
| 09.07.2025 | 374,27 | 377,73 | 371,83 | 377,08 | 0,71% | 44,00 |
| 08.07.2025 | 371,55 | 374,63 | 367,13 | 374,40 | 0,77% | 16,00 |
| 07.07.2025 | 368,73 | 374,05 | 368,63 | 371,55 | 0,77% | 33,00 |
| 04.07.2025 | 371,38 | 372,35 | 368,10 | 368,73 | -0,77% | 88,00 |
| 03.07.2025 | 371,27 | 374,50 | 370,70 | 371,58 | 0,08% | 35,00 |
| 02.07.2025 | 372,13 | 374,48 | 368,88 | 371,27 | -0,27% | 9,00 |
| 01.07.2025 | 363,25 | 373,58 | 363,08 | 372,27 | 2,48% | - |
| 30.06.2025 | 357,17 | 365,60 | 356,63 | 363,25 | 1,78% | - |
| 27.06.2025 | 354,02 | 358,25 | 351,92 | 356,90 | 0,85% | - |
| 26.06.2025 | 357,25 | 358,45 | 348,33 | 353,88 | -0,94% | - |
| 25.06.2025 | 364,58 | 365,42 | 355,08 | 357,25 | -2,04% | - |
| 24.06.2025 | 366,45 | 368,92 | 361,25 | 364,67 | 0,85% | 50,00 |
| 23.06.2025 | 364,17 | 365,55 | 351,38 | 361,60 | -0,88% | 153,00 |
| 20.06.2025 | 364,25 | 368,67 | 363,65 | 364,80 | 0,10% | 15,00 |
| 19.06.2025 | 367,35 | 368,42 | 361,60 | 364,45 | -0,90% | 92,00 |
| 18.06.2025 | 367,48 | 372,40 | 367,02 | 367,75 | 0,07% | 10,00 |
| 17.06.2025 | 370,23 | 370,42 | 361,20 | 367,48 | -0,94% | 2,00 |
| 16.06.2025 | 367,98 | 373,63 | 366,00 | 370,98 | 0,82% | 98,00 |
| 13.06.2025 | 373,63 | 374,30 | 367,33 | 367,98 | -2,40% | 152,00 |
| 12.06.2025 | 377,35 | 377,52 | 373,05 | 377,02 | -0,23% | 30,00 |
| 11.06.2025 | 382,45 | 383,13 | 377,55 | 377,90 | -1,22% | 7,00 |
| 10.06.2025 | 378,10 | 389,60 | 375,35 | 382,58 | 1,09% | 136,00 |
| 09.06.2025 | 382,30 | 382,80 | 377,85 | 378,45 | -1,01% | 6,00 |
| 06.06.2025 | 380,92 | 383,13 | 378,83 | 382,30 | 0,35% | 8,00 |
| 05.06.2025 | 383,83 | 388,38 | 379,88 | 380,98 | -0,91% | 34,00 |
| 04.06.2025 | 376,02 | 385,60 | 372,48 | 384,48 | 2,30% | 27,00 |
| 03.06.2025 | 372,63 | 376,25 | 370,50 | 375,83 | 0,78% | 4,00 |
| 02.06.2025 | 374,13 | 374,13 | 365,70 | 372,92 | -0,33% | 38,00 |
| 30.05.2025 | 366,52 | 374,63 | 365,60 | 374,17 | 2,09% | 112,00 |
| 29.05.2025 | 366,88 | 371,63 | 364,48 | 366,52 | -0,01% | 52,00 |
| 28.05.2025 | 371,98 | 371,98 | 364,88 | 366,58 | -1,43% | 63,00 |
| 27.05.2025 | 372,67 | 376,08 | 369,83 | 371,90 | -0,31% | 19,00 |
| 26.05.2025 | 372,58 | 378,25 | 370,10 | 373,08 | 0,39% | 176,00 |
| 23.05.2025 | 378,92 | 380,35 | 368,65 | 371,63 | -2,17% | 40,00 |
| 22.05.2025 | 379,58 | 384,45 | 374,08 | 379,88 | 0,08% | 70,00 |
| 21.05.2025 | 378,90 | 385,95 | 377,65 | 379,58 | -0,10% | 55,00 |
| 20.05.2025 | 379,13 | 383,77 | 376,85 | 379,95 | -0,02% | 41,00 |
| 19.05.2025 | 374,15 | 380,05 | 370,88 | 380,02 | 1,41% | 55,00 |
| 16.05.2025 | 377,10 | 380,02 | 372,20 | 374,73 | -0,70% | 2,00 |
| 15.05.2025 | 371,98 | 377,80 | 369,55 | 377,38 | 1,39% | 12,00 |
| 14.05.2025 | 385,15 | 385,85 | 371,00 | 372,20 | -3,36% | 13,00 |
| 13.05.2025 | 393,77 | 394,42 | 384,45 | 385,15 | -2,44% | 15,00 |
| 12.05.2025 | 383,65 | 395,73 | 383,65 | 394,77 | 2,97% | 114,00 |
| 09.05.2025 | 376,80 | 384,15 | 375,77 | 383,38 | 1,77% | 7,00 |
| 08.05.2025 | 376,38 | 398,30 | 372,80 | 376,70 | 0,09% | 2,00 |
| 07.05.2025 | 379,77 | 383,52 | 373,08 | 376,38 | -0,90% | 21,00 |
| 06.05.2025 | 388,73 | 390,67 | 379,30 | 379,77 | -2,42% | 27,00 |
| 05.05.2025 | 394,35 | 394,35 | 383,35 | 389,17 | -1,38% | 50,00 |
| 02.05.2025 | 388,25 | 396,13 | 382,50 | 394,63 | 1,64% | 21,00 |
| 30.04.2025 | 387,45 | 397,55 | 382,30 | 388,25 | 0,19% | 110,00 |
| 29.04.2025 | 380,42 | 390,00 | 378,52 | 387,52 | 1,87% | 86,00 |
| 28.04.2025 | 376,30 | 382,30 | 374,05 | 380,42 | 1,13% | 93,00 |
| 25.04.2025 | 381,83 | 383,60 | 374,05 | 376,17 | -1,47% | 26,00 |
| 24.04.2025 | 373,88 | 381,85 | 368,95 | 381,77 | 2,11% | 99,00 |
| 23.04.2025 | 364,48 | 380,17 | 363,52 | 373,88 | 2,58% | 198,00 |
| 22.04.2025 | 351,83 | 365,35 | 347,02 | 364,48 | 3,29% | 46,00 |
| 17.04.2025 | 340,25 | 367,65 | 337,10 | 352,88 | 3,71% | 198,00 |
| 16.04.2025 | 342,95 | 343,63 | 337,08 | 340,25 | -1,07% | 10,00 |
| 15.04.2025 | 342,75 | 347,67 | 337,08 | 343,92 | 0,39% | 114,00 |
| 14.04.2025 | 353,13 | 357,55 | 341,92 | 342,60 | -2,93% | 185,00 |
| 11.04.2025 | 352,65 | 354,35 | 341,77 | 352,95 | 0,09% | 168,00 |
| 10.04.2025 | 357,20 | 358,80 | 340,85 | 352,65 | -1,32% | 213,00 |
| 09.04.2025 | 335,17 | 357,58 | 330,15 | 357,38 | 6,37% | 21,00 |
| 08.04.2025 | 339,00 | 349,70 | 329,92 | 335,98 | -0,94% | 112,00 |
| 07.04.2025 | 337,40 | 348,08 | 326,55 | 339,15 | -1,15% | 179,00 |
| 04.04.2025 | 346,98 | 364,40 | 341,70 | 343,10 | -1,12% | 386,00 |
| 03.04.2025 | 352,13 | 356,85 | 345,65 | 346,98 | -2,55% | 29,00 |
| 02.04.2025 | 354,35 | 359,40 | 351,65 | 356,05 | 0,47% | 21,00 |
| 01.04.2025 | 343,77 | 355,88 | 343,05 | 354,38 | 3,08% | 247,00 |
| 31.03.2025 | 343,45 | 345,40 | 340,75 | 343,77 | -0,25% | 17,00 |
| 28.03.2025 | 351,80 | 351,80 | 339,77 | 344,65 | 0,74% | - |
| 27.03.2025 | 341,88 | 343,35 | 338,58 | 342,13 | -0,09% | 25,00 |
| 26.03.2025 | 350,40 | 351,52 | 340,63 | 342,42 | -2,23% | 40,00 |
| 25.03.2025 | 349,92 | 353,80 | 347,52 | 350,25 | -0,11% | 147,00 |
| 24.03.2025 | 353,92 | 357,67 | 347,98 | 350,63 | -0,95% | 28,00 |
| 21.03.2025 | 358,90 | 365,88 | 351,98 | 353,98 | -1,47% | 60,00 |
| 20.03.2025 | 361,85 | 362,85 | 356,75 | 359,25 | -0,77% | 105,00 |
| 19.03.2025 | 361,35 | 364,65 | 357,20 | 362,02 | 0,24% | 2,00 |
| 18.03.2025 | 363,17 | 365,38 | 359,10 | 361,17 | -0,56% | 21,00 |
| 17.03.2025 | 366,65 | 366,83 | 358,77 | 363,20 | -1,09% | 11,00 |
| 14.03.2025 | 353,10 | 369,88 | 352,75 | 367,20 | 4,38% | 43,00 |
| 13.03.2025 | 349,38 | 361,15 | 348,90 | 351,77 | 0,50% | 4,00 |
| 12.03.2025 | 355,27 | 360,33 | 349,20 | 350,02 | -1,21% | 29,00 |
| 11.03.2025 | 362,73 | 365,30 | 351,50 | 354,30 | -2,17% | 65,00 |
| 10.03.2025 | 362,50 | 370,85 | 358,35 | 362,17 | -0,10% | 59,00 |
| 07.03.2025 | 361,25 | 365,15 | 351,75 | 362,52 | 0,17% | 86,00 |
| 06.03.2025 | 367,05 | 367,60 | 358,20 | 361,90 | -1,40% | 84,00 |
| 05.03.2025 | 357,90 | 370,00 | 357,73 | 367,05 | 2,69% | 284,00 |
| 04.03.2025 | 356,00 | 361,00 | 353,05 | 357,45 | 0,46% | 225,00 |
| 03.03.2025 | 352,23 | 359,85 | 348,05 | 355,80 | 1,33% | 653,00 |
| 28.02.2025 | 346,27 | 353,73 | 343,70 | 351,13 | 1,12% | 68,00 |
| 27.02.2025 | 349,95 | 351,60 | 345,80 | 347,25 | -0,79% | 195,00 |
| 26.02.2025 | 349,85 | 354,23 | 347,80 | 350,02 | 0,20% | 247,00 |