386,225€
3,96%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 372,27 | 386,50 | 372,27 | 386,27 | 3,98% | 23,00 |
| 13.02.2026 | 367,20 | 379,65 | 359,20 | 371,50 | -5,29% | 348,00 |
| 12.02.2026 | 393,13 | 397,05 | 384,85 | 392,25 | -0,11% | 3,00 |
| 11.02.2026 | 393,77 | 395,23 | 388,63 | 392,70 | -0,36% | 1,00 |
| 10.02.2026 | 388,45 | 395,33 | 387,40 | 394,10 | 1,48% | 6,00 |
| 09.02.2026 | 395,20 | 395,58 | 386,70 | 388,35 | -1,42% | 11,00 |
| 06.02.2026 | 393,83 | 395,05 | 385,67 | 393,95 | -0,04% | 184,00 |
| 05.02.2026 | 398,73 | 401,80 | 386,73 | 394,10 | -1,14% | 61,00 |
| 04.02.2026 | 384,15 | 400,50 | 383,98 | 398,65 | 4,00% | 11,00 |
| 03.02.2026 | 391,17 | 391,42 | 382,40 | 383,33 | -1,83% | 3,00 |
| 02.02.2026 | 385,30 | 391,45 | 380,70 | 390,48 | 1,00% | 20,00 |
| 30.01.2026 | 389,00 | 389,38 | 384,30 | 386,63 | 0,25% | 114,00 |
| 29.01.2026 | 382,73 | 388,35 | 378,35 | 385,65 | 0,51% | 7,00 |
| 28.01.2026 | 378,85 | 383,83 | 374,63 | 383,67 | 0,99% | - |
| 27.01.2026 | 385,30 | 387,05 | 378,38 | 379,90 | -1,42% | 2,00 |
| 26.01.2026 | 386,02 | 387,15 | 381,92 | 385,38 | -0,27% | 88,00 |
| 23.01.2026 | 389,95 | 395,90 | 383,15 | 386,42 | -0,89% | 551,00 |
| 22.01.2026 | 387,80 | 391,80 | 385,55 | 389,90 | 1,27% | 526,00 |
| 21.01.2026 | 381,92 | 389,63 | 381,83 | 385,02 | 0,81% | 2,00 |
| 20.01.2026 | 378,60 | 384,38 | 374,25 | 381,92 | 0,89% | 20,00 |
| 19.01.2026 | 380,05 | 382,88 | 376,33 | 378,55 | -1,74% | 88,00 |
| 16.01.2026 | 387,00 | 388,92 | 382,35 | 385,25 | -0,43% | 9,00 |
| 15.01.2026 | 390,25 | 396,40 | 386,00 | 386,92 | -0,70% | 336,00 |
| 14.01.2026 | 391,42 | 396,95 | 389,25 | 389,65 | -0,42% | 9,00 |
| 13.01.2026 | 393,00 | 393,70 | 388,45 | 391,27 | -0,43% | 3,00 |
| 12.01.2026 | 386,23 | 393,05 | 385,85 | 392,98 | 1,70% | 126,00 |
| 09.01.2026 | 363,55 | 386,58 | 363,33 | 386,40 | 6,37% | 354,00 |
| 08.01.2026 | 355,25 | 363,52 | 354,80 | 363,27 | 1,97% | 85,00 |
| 07.01.2026 | 369,08 | 369,30 | 355,90 | 356,25 | -3,57% | 141,00 |
| 06.01.2026 | 365,15 | 372,60 | 359,83 | 369,42 | 1,23% | 35,00 |
| 05.01.2026 | 365,52 | 367,75 | 359,63 | 364,92 | -0,15% | 61,00 |
| 02.01.2026 | 367,05 | 368,95 | 361,63 | 365,48 | -0,03% | 78,00 |
| 30.12.2025 | 365,15 | 366,02 | 363,45 | 365,58 | 0,18% | 5,00 |
| 29.12.2025 | 364,65 | 365,58 | 361,77 | 364,92 | 0,16% | 117,00 |
| 23.12.2025 | 367,70 | 367,90 | 360,85 | 364,33 | -0,94% | 84,00 |
| 22.12.2025 | 370,27 | 371,08 | 366,08 | 367,77 | -0,74% | 16,00 |
| 19.12.2025 | 375,13 | 376,05 | 367,40 | 370,50 | -1,59% | 12,00 |
| 18.12.2025 | 374,00 | 378,50 | 373,88 | 376,48 | 0,75% | 8,00 |
| 17.12.2025 | 375,45 | 377,08 | 371,38 | 373,67 | -0,47% | 74,00 |
| 16.12.2025 | 371,55 | 376,58 | 369,50 | 375,45 | 0,85% | 189,00 |
| 15.12.2025 | 368,92 | 374,70 | 368,38 | 372,30 | 1,07% | 10,00 |
| 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 |