370,825€
0,30%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 371,98 | 377,40 | 368,85 | 376,38 | 1,16% | 43,00 |
| 24.07.2025 | 378,50 | 378,70 | 370,35 | 372,05 | -1,70% | 19,00 |
| 23.07.2025 | 370,13 | 382,95 | 370,13 | 378,50 | 2,69% | 34,00 |
| 22.07.2025 | 361,25 | 368,80 | 360,58 | 368,58 | 2,03% | 145,00 |
| 21.07.2025 | 361,05 | 364,98 | 360,35 | 361,25 | 0,06% | 12,00 |
| 18.07.2025 | 368,23 | 368,67 | 360,70 | 361,05 | -1,75% | 49,00 |
| 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 |