47,710€
3,77%
Echtzeit-Aktienkurs elf Beauty
Bid:
Ask:
Aktienkurse zur elf Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,28 | 53,77 | 50,45 | 50,89 | -3,77% | 1.867,00 |
| 04.05.2026 | 51,79 | 53,55 | 51,41 | 52,89 | -2,95% | 294,00 |
| 30.04.2026 | 52,52 | 54,92 | 52,18 | 54,50 | 4,21% | 806,00 |
| 29.04.2026 | 53,82 | 54,22 | 52,03 | 52,30 | -2,81% | 1.114,00 |
| 28.04.2026 | 54,41 | 54,77 | 52,94 | 53,81 | -0,97% | 377,00 |
| 27.04.2026 | 56,68 | 57,05 | 53,50 | 54,33 | -3,93% | 1.033,00 |
| 24.04.2026 | 56,60 | 57,91 | 56,21 | 56,55 | -0,28% | 119,00 |
| 23.04.2026 | 55,74 | 57,95 | 55,59 | 56,71 | 1,20% | 597,00 |
| 22.04.2026 | 57,74 | 58,25 | 55,53 | 56,04 | -2,12% | 1.060,00 |
| 21.04.2026 | 58,53 | 59,61 | 56,83 | 57,26 | -1,34% | 662,00 |
| 20.04.2026 | 56,34 | 58,23 | 55,74 | 58,03 | 1,99% | 218,00 |
| 17.04.2026 | 58,91 | 60,43 | 56,51 | 56,90 | -3,27% | 1.737,00 |
| 16.04.2026 | 59,63 | 60,21 | 57,89 | 58,83 | -0,68% | 425,00 |
| 15.04.2026 | 58,86 | 59,53 | 57,90 | 59,23 | 1,33% | 1.020,00 |
| 14.04.2026 | 56,20 | 58,72 | 55,84 | 58,45 | 4,63% | 460,00 |
| 13.04.2026 | 54,98 | 57,33 | 54,51 | 55,87 | 0,60% | 330,00 |
| 10.04.2026 | 54,99 | 55,77 | 53,81 | 55,53 | 1,46% | 2.576,00 |
| 09.04.2026 | 53,08 | 55,43 | 51,31 | 54,73 | 3,28% | 604,00 |
| 08.04.2026 | 55,07 | 57,23 | 52,90 | 52,99 | 0,49% | 1.200,00 |
| 07.04.2026 | 54,86 | 55,18 | 51,87 | 52,73 | -0,62% | 1.215,00 |
| 02.04.2026 | 53,05 | 53,80 | 50,89 | 53,06 | -1,38% | 369,00 |
| 01.04.2026 | 53,25 | 54,93 | 52,90 | 53,81 | 2,59% | 587,00 |
| 31.03.2026 | 52,49 | 53,20 | 50,41 | 52,45 | 1,24% | 948,00 |
| 30.03.2026 | 53,13 | 54,66 | 51,50 | 51,81 | -2,53% | 291,00 |
| 27.03.2026 | 58,62 | 58,99 | 52,95 | 53,15 | -9,01% | 843,00 |
| 26.03.2026 | 59,95 | 60,53 | 57,94 | 58,42 | -2,66% | 363,00 |
| 25.03.2026 | 59,31 | 60,30 | 58,09 | 60,01 | 2,14% | 804,00 |
| 24.03.2026 | 62,04 | 62,78 | 58,26 | 58,75 | -5,17% | 292,00 |
| 23.03.2026 | 62,28 | 64,86 | 61,11 | 61,96 | -1,78% | 156,00 |
| 20.03.2026 | 63,44 | 64,32 | 62,09 | 63,08 | -0,45% | 357,00 |
| 19.03.2026 | 61,78 | 63,56 | 60,18 | 63,37 | 2,77% | 272,00 |
| 18.03.2026 | 65,13 | 65,56 | 61,03 | 61,66 | -4,78% | 508,00 |
| 17.03.2026 | 63,92 | 66,03 | 63,50 | 64,75 | 1,20% | 487,00 |
| 16.03.2026 | 64,58 | 65,00 | 63,25 | 63,99 | -0,49% | 394,00 |
| 13.03.2026 | 63,56 | 66,09 | 62,72 | 64,30 | 1,94% | 244,00 |
| 12.03.2026 | 68,63 | 69,48 | 62,59 | 63,08 | -8,68% | 357,00 |
| 11.03.2026 | 69,70 | 71,05 | 68,56 | 69,07 | -0,44% | 313,00 |
| 10.03.2026 | 66,56 | 69,88 | 65,75 | 69,38 | 4,61% | 608,00 |
| 09.03.2026 | 69,15 | 70,35 | 63,72 | 66,32 | -6,52% | 510,00 |
| 06.03.2026 | 71,20 | 72,14 | 69,55 | 70,95 | -0,13% | 536,00 |
| 05.03.2026 | 69,12 | 71,21 | 68,29 | 71,04 | 2,90% | 272,00 |
| 04.03.2026 | 69,27 | 70,95 | 68,40 | 69,03 | -1,16% | 304,00 |
| 03.03.2026 | 69,63 | 71,13 | 68,25 | 69,84 | -0,01% | 466,00 |
| 02.03.2026 | 75,71 | 76,89 | 69,27 | 69,85 | -10,28% | 1.024,00 |
| 27.02.2026 | 79,77 | 80,76 | 76,11 | 77,85 | -2,83% | 284,00 |
| 26.02.2026 | 78,62 | 82,51 | 78,28 | 80,12 | 1,66% | 767,00 |
| 25.02.2026 | 80,37 | 80,75 | 77,52 | 78,81 | -2,14% | 720,00 |
| 24.02.2026 | 76,67 | 81,03 | 76,44 | 80,53 | 4,77% | 251,00 |
| 23.02.2026 | 78,36 | 80,52 | 75,22 | 76,86 | -3,69% | 588,00 |
| 20.02.2026 | 77,44 | 80,94 | 76,53 | 79,81 | 3,17% | 1.188,00 |
| 19.02.2026 | 74,87 | 77,53 | 73,98 | 77,35 | 3,48% | 421,00 |
| 18.02.2026 | 73,85 | 75,18 | 72,98 | 74,75 | 1,53% | 108,00 |
| 17.02.2026 | 68,42 | 74,97 | 68,08 | 73,62 | 6,96% | 297,00 |
| 16.02.2026 | 69,02 | 69,22 | 68,81 | 68,83 | 0,20% | 465,00 |
| 13.02.2026 | 62,92 | 68,71 | 62,57 | 68,69 | 9,73% | 1.632,00 |
| 12.02.2026 | 65,05 | 66,37 | 62,46 | 62,60 | -3,25% | 456,00 |
| 11.02.2026 | 61,75 | 65,51 | 61,59 | 64,70 | 4,98% | 680,00 |
| 10.02.2026 | 62,66 | 65,72 | 61,57 | 61,63 | -1,47% | 607,00 |
| 09.02.2026 | 69,85 | 70,03 | 62,22 | 62,55 | -9,97% | 1.295,00 |
| 06.02.2026 | 66,29 | 71,41 | 65,24 | 69,48 | 6,96% | 1.385,00 |
| 05.02.2026 | 76,96 | 80,44 | 64,46 | 64,96 | -11,83% | 1.326,00 |
| 04.02.2026 | 71,96 | 83,87 | 70,71 | 73,68 | 2,68% | 1.068,00 |
| 03.02.2026 | 73,24 | 75,84 | 70,44 | 71,76 | -1,77% | 315,00 |
| 02.02.2026 | 70,35 | 74,61 | 70,00 | 73,05 | 1,91% | 799,00 |
| 30.01.2026 | 70,81 | 73,30 | 70,50 | 71,68 | 0,92% | 244,00 |
| 29.01.2026 | 70,93 | 72,75 | 69,33 | 71,03 | -0,15% | 1.280,00 |
| 28.01.2026 | 72,70 | 73,32 | 71,07 | 71,14 | -1,22% | 246,00 |
| 27.01.2026 | 75,12 | 75,41 | 71,86 | 72,02 | -3,64% | 167,00 |
| 26.01.2026 | 79,15 | 79,41 | 73,69 | 74,74 | -6,11% | 1.252,00 |
| 23.01.2026 | 80,80 | 82,09 | 78,70 | 79,60 | -0,09% | 603,00 |
| 22.01.2026 | 78,75 | 80,96 | 78,61 | 79,67 | 1,18% | 158,00 |
| 21.01.2026 | 76,21 | 79,52 | 75,26 | 78,74 | 3,71% | 218,00 |
| 20.01.2026 | 75,25 | 78,21 | 72,59 | 75,92 | -0,98% | 2.233,00 |
| 19.01.2026 | 76,80 | 76,97 | 76,67 | 76,67 | -1,17% | 2.121,00 |
| 16.01.2026 | 77,11 | 78,10 | 76,38 | 77,58 | 1,06% | 384,00 |
| 15.01.2026 | 74,20 | 77,16 | 73,53 | 76,77 | 3,65% | 650,00 |
| 14.01.2026 | 75,19 | 76,04 | 72,76 | 74,07 | -1,54% | 722,00 |
| 13.01.2026 | 74,13 | 75,87 | 72,88 | 75,23 | 1,42% | 893,00 |
| 12.01.2026 | 73,97 | 75,05 | 71,92 | 74,18 | -0,80% | 675,00 |
| 09.01.2026 | 73,91 | 75,50 | 72,03 | 74,78 | 1,30% | 1.433,00 |
| 08.01.2026 | 69,79 | 75,17 | 68,88 | 73,82 | 4,93% | 354,00 |
| 07.01.2026 | 67,89 | 70,78 | 66,43 | 70,35 | 3,91% | 614,00 |
| 06.01.2026 | 65,77 | 68,91 | 65,24 | 67,70 | 3,26% | 784,00 |
| 05.01.2026 | 66,77 | 68,61 | 65,45 | 65,56 | -1,27% | 544,00 |
| 02.01.2026 | 65,22 | 66,82 | 64,57 | 66,40 | -2,12% | 806,00 |
| 30.12.2025 | 67,31 | 67,84 | 67,30 | 67,84 | 0,56% | 48,00 |
| 29.12.2025 | 68,22 | 68,44 | 66,34 | 67,46 | 1,46% | 268,00 |
| 23.12.2025 | 67,13 | 67,77 | 65,02 | 66,49 | -1,17% | 515,00 |
| 22.12.2025 | 69,12 | 69,77 | 66,53 | 67,28 | -2,07% | 1.607,00 |
| 19.12.2025 | 65,74 | 69,02 | 65,39 | 68,70 | 4,26% | 478,00 |
| 18.12.2025 | 67,20 | 69,15 | 65,14 | 65,89 | -1,91% | 497,00 |
| 17.12.2025 | 67,43 | 68,67 | 66,95 | 67,17 | 0,19% | 929,00 |
| 16.12.2025 | 66,24 | 68,79 | 66,02 | 67,04 | 0,16% | 288,00 |
| 15.12.2025 | 65,34 | 67,47 | 64,93 | 66,93 | 2,92% | 447,00 |
| 12.12.2025 | 66,42 | 67,54 | 64,95 | 65,03 | -2,15% | 438,00 |
| 11.12.2025 | 66,37 | 67,53 | 65,94 | 66,46 | -1,16% | 1.634,00 |
| 10.12.2025 | 66,55 | 68,25 | 65,29 | 67,24 | 1,52% | 451,00 |
| 09.12.2025 | 66,15 | 68,11 | 65,60 | 66,23 | -0,26% | 201,00 |
| 08.12.2025 | 70,14 | 70,37 | 66,09 | 66,40 | -4,99% | 1.161,00 |
| 05.12.2025 | 70,19 | 72,53 | 68,82 | 69,89 | -0,94% | 1.119,00 |