368,575€
-1,25%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 373,48 | 374,52 | 368,33 | 368,38 | -1,31% | - |
| 11.12.2025 | 374,75 | 375,08 | 367,08 | 373,25 | -0,44% | 19,00 |
| 10.12.2025 | 367,23 | 375,23 | 365,10 | 374,90 | 1,94% | 35,00 |
| 09.12.2025 | 365,95 | 369,40 | 363,67 | 367,75 | 0,52% | 385,00 |
| 08.12.2025 | 372,55 | 372,58 | 361,40 | 365,85 | -1,80% | 14,00 |
| 05.12.2025 | 369,30 | 373,90 | 366,75 | 372,55 | 1,03% | 30,00 |
| 04.12.2025 | 371,05 | 372,25 | 367,70 | 368,75 | -0,65% | - |
| 03.12.2025 | 372,65 | 374,20 | 364,23 | 371,15 | -0,36% | 13,00 |
| 02.12.2025 | 380,00 | 381,75 | 368,80 | 372,48 | -1,86% | 35,00 |
| 01.12.2025 | 374,98 | 379,80 | 370,75 | 379,55 | 1,18% | 36,00 |
| 28.11.2025 | 372,48 | 376,35 | 371,60 | 375,13 | 0,68% | - |
| 27.11.2025 | 373,65 | 374,63 | 371,73 | 372,60 | -0,32% | 4,00 |
| 26.11.2025 | 368,63 | 377,27 | 368,00 | 373,80 | 1,43% | 11,00 |
| 25.11.2025 | 364,45 | 369,77 | 361,92 | 368,52 | 0,81% | 105,00 |
| 24.11.2025 | 363,35 | 369,15 | 360,83 | 365,58 | 0,85% | 214,00 |
| 21.11.2025 | 345,27 | 364,27 | 345,27 | 362,50 | 4,99% | 31,00 |
| 20.11.2025 | 353,58 | 355,95 | 344,38 | 345,27 | -2,06% | 11,00 |
| 19.11.2025 | 352,00 | 354,95 | 349,05 | 352,55 | -0,14% | 4,00 |
| 18.11.2025 | 351,83 | 354,05 | 349,23 | 353,05 | 0,00% | 11,00 |
| 17.11.2025 | 358,65 | 360,70 | 351,75 | 353,05 | -1,56% | 15,00 |
| 14.11.2025 | 357,95 | 363,90 | 354,90 | 358,65 | 0,15% | 82,00 |
| 13.11.2025 | 358,77 | 363,70 | 356,48 | 358,13 | -0,08% | 55,00 |
| 12.11.2025 | 357,00 | 360,30 | 355,50 | 358,42 | 0,46% | 22,00 |
| 11.11.2025 | 355,67 | 358,80 | 354,17 | 356,80 | 0,24% | 89,00 |
| 10.11.2025 | 354,70 | 358,77 | 353,27 | 355,95 | 0,36% | 371,00 |
| 07.11.2025 | 354,27 | 355,80 | 349,65 | 354,67 | 0,10% | 72,00 |
| 06.11.2025 | 362,38 | 362,38 | 353,58 | 354,33 | -2,30% | 196,00 |
| 05.11.2025 | 363,80 | 363,80 | 358,95 | 362,65 | -0,02% | 25,00 |
| 04.11.2025 | 362,65 | 364,60 | 355,15 | 362,73 | 0,01% | 91,00 |
| 03.11.2025 | 365,83 | 367,05 | 360,02 | 362,67 | -0,80% | 51,00 |
| 31.10.2025 | 365,05 | 370,45 | 360,52 | 365,60 | 0,08% | 36,00 |
| 30.10.2025 | 367,80 | 371,83 | 365,23 | 365,30 | -0,54% | 15,00 |
| 29.10.2025 | 370,13 | 371,08 | 366,73 | 367,27 | -0,87% | 115,00 |
| 28.10.2025 | 378,02 | 378,02 | 369,80 | 370,50 | -1,97% | 8,00 |
| 27.10.2025 | 373,70 | 379,85 | 373,45 | 377,95 | 1,10% | 91,00 |
| 24.10.2025 | 375,80 | 377,98 | 372,13 | 373,83 | -0,53% | 1,00 |
| 23.10.2025 | 373,58 | 381,05 | 368,83 | 375,80 | 0,66% | 46,00 |
| 22.10.2025 | 377,00 | 377,73 | 366,38 | 373,35 | -1,24% | 157,00 |
| 21.10.2025 | 396,95 | 400,45 | 375,52 | 378,02 | -4,77% | 66,00 |
| 20.10.2025 | 392,55 | 398,17 | 391,08 | 396,95 | 1,12% | 18,00 |
| 17.10.2025 | 382,10 | 392,65 | 378,98 | 392,55 | 2,78% | 18,00 |
| 16.10.2025 | 379,77 | 386,75 | 377,80 | 381,95 | 0,65% | 169,00 |
| 15.10.2025 | 378,70 | 381,05 | 374,85 | 379,48 | 0,43% | 60,00 |
| 14.10.2025 | 369,70 | 379,15 | 367,73 | 377,85 | 2,00% | 49,00 |
| 13.10.2025 | 371,35 | 374,30 | 367,40 | 370,45 | -0,02% | 7,00 |
| 10.10.2025 | 375,52 | 379,45 | 368,90 | 370,52 | -1,33% | 50,00 |
| 09.10.2025 | 383,02 | 383,83 | 374,77 | 375,52 | -1,95% | 25,00 |
| 08.10.2025 | 379,27 | 385,25 | 378,55 | 382,98 | 0,85% | 41,00 |
| 07.10.2025 | 374,08 | 379,85 | 371,25 | 379,75 | 1,48% | 9,00 |
| 06.10.2025 | 377,60 | 377,60 | 370,52 | 374,23 | -0,83% | 14,00 |
| 03.10.2025 | 376,55 | 378,08 | 372,88 | 377,38 | 0,11% | 23,00 |
| 02.10.2025 | 371,23 | 379,27 | 367,77 | 376,98 | 1,59% | 32,00 |
| 01.10.2025 | 368,75 | 372,20 | 365,58 | 371,08 | 0,37% | 38,00 |
| 30.09.2025 | 365,45 | 369,73 | 360,25 | 369,70 | 1,18% | 28,00 |
| 29.09.2025 | 367,60 | 370,83 | 359,30 | 365,40 | -0,58% | 8,00 |
| 26.09.2025 | 368,27 | 368,75 | 364,73 | 367,55 | -0,14% | 4,00 |
| 25.09.2025 | 364,50 | 369,67 | 364,50 | 368,08 | 0,94% | 77,00 |
| 24.09.2025 | 373,77 | 374,65 | 362,83 | 364,65 | -1,73% | 199,00 |
| 23.09.2025 | 364,27 | 378,08 | 362,73 | 371,08 | 2,05% | 57,00 |
| 22.09.2025 | 370,25 | 372,27 | 360,23 | 363,63 | -1,84% | 164,00 |
| 19.09.2025 | 376,83 | 379,33 | 369,08 | 370,45 | -1,68% | 60,00 |
| 18.09.2025 | 376,85 | 380,05 | 376,20 | 376,77 | -0,28% | 6,00 |
| 17.09.2025 | 379,38 | 380,35 | 374,27 | 377,85 | -0,38% | 63,00 |
| 16.09.2025 | 388,73 | 389,58 | 377,15 | 379,30 | -2,30% | 48,00 |
| 15.09.2025 | 381,95 | 392,05 | 381,77 | 388,23 | 1,74% | 5,00 |
| 12.09.2025 | 384,90 | 385,13 | 379,45 | 381,58 | -0,75% | 19,00 |
| 11.09.2025 | 388,38 | 389,95 | 382,58 | 384,45 | -0,72% | 318,00 |
| 10.09.2025 | 398,95 | 399,33 | 384,17 | 387,23 | -2,96% | 43,00 |
| 09.09.2025 | 402,00 | 403,52 | 394,90 | 399,05 | -0,72% | 16,00 |
| 08.09.2025 | 402,55 | 403,65 | 398,40 | 401,95 | -0,11% | 31,00 |
| 05.09.2025 | 403,38 | 405,38 | 397,02 | 402,40 | -0,20% | 29,00 |
| 04.09.2025 | 400,23 | 407,83 | 397,33 | 403,20 | 0,81% | - |
| 03.09.2025 | 397,77 | 399,98 | 395,48 | 399,98 | 0,54% | 70,00 |
| 02.09.2025 | 397,17 | 398,25 | 392,00 | 397,83 | 0,18% | 110,00 |
| 01.09.2025 | 397,40 | 399,67 | 396,17 | 397,10 | -0,11% | 31,00 |
| 29.08.2025 | 401,50 | 402,80 | 396,90 | 397,55 | -1,00% | 15,00 |
| 28.08.2025 | 402,90 | 408,33 | 398,90 | 401,58 | -0,30% | 30,00 |
| 27.08.2025 | 396,95 | 405,10 | 395,40 | 402,80 | 1,47% | 31,00 |
| 26.08.2025 | 395,65 | 399,50 | 392,92 | 396,98 | 0,33% | 12,00 |
| 25.08.2025 | 399,42 | 400,08 | 393,95 | 395,65 | -0,95% | 32,00 |
| 22.08.2025 | 399,98 | 402,10 | 398,10 | 399,42 | -0,14% | 15,00 |
| 21.08.2025 | 406,23 | 406,23 | 399,98 | 399,98 | -1,58% | 88,00 |
| 20.08.2025 | 396,90 | 408,17 | 396,30 | 406,40 | 2,35% | 44,00 |
| 19.08.2025 | 391,85 | 401,05 | 388,90 | 397,05 | 1,33% | 122,00 |
| 18.08.2025 | 392,42 | 393,52 | 389,58 | 391,85 | -0,08% | 73,00 |
| 15.08.2025 | 389,40 | 394,90 | 389,00 | 392,17 | 0,76% | 81,00 |
| 14.08.2025 | 386,33 | 391,95 | 383,05 | 389,23 | 0,63% | 111,00 |
| 13.08.2025 | 380,08 | 388,80 | 378,90 | 386,77 | 1,78% | 74,00 |
| 12.08.2025 | 380,55 | 382,45 | 376,17 | 380,00 | -0,15% | 44,00 |
| 11.08.2025 | 384,80 | 386,20 | 380,13 | 380,58 | -1,13% | 12,00 |
| 08.08.2025 | 382,00 | 386,83 | 380,83 | 384,92 | 0,77% | - |
| 07.08.2025 | 374,73 | 384,42 | 374,70 | 382,00 | 1,93% | - |
| 06.08.2025 | 374,88 | 376,63 | 369,15 | 374,75 | 0,10% | 52,00 |
| 05.08.2025 | 380,08 | 381,77 | 369,38 | 374,38 | -1,47% | 1,00 |
| 04.08.2025 | 376,83 | 381,25 | 375,48 | 379,98 | 0,84% | 29,00 |
| 01.08.2025 | 387,25 | 387,40 | 375,23 | 376,83 | -2,69% | 8,00 |
| 31.07.2025 | 389,15 | 398,80 | 386,90 | 387,25 | -0,33% | 207,00 |
| 30.07.2025 | 364,58 | 405,55 | 362,60 | 388,55 | 6,71% | 254,00 |
| 29.07.2025 | 376,15 | 377,75 | 360,70 | 364,13 | -3,20% | 28,00 |
| 28.07.2025 | 376,17 | 380,65 | 370,90 | 376,15 | -0,06% | 60,00 |