105,870$
0,46%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 105,99 | 107,28 | 104,48 | 105,87 | 0,46% | 1.721.157,00 |
| 01.07.2024 | 108,37 | 108,37 | 104,80 | 105,38 | -0,96% | 2.434.823,00 |
| 28.06.2024 | 110,00 | 110,19 | 104,01 | 106,40 | -4,02% | 6.822.842,00 |
| 27.06.2024 | 112,94 | 113,48 | 109,93 | 110,86 | -2,08% | 2.738.385,00 |
| 26.06.2024 | 113,01 | 113,85 | 112,12 | 113,22 | -0,58% | 1.365.253,00 |
| 25.06.2024 | 114,86 | 115,80 | 112,40 | 113,88 | -1,09% | 2.058.392,00 |
| 24.06.2024 | 113,85 | 115,82 | 113,76 | 115,13 | 1,12% | 2.125.603,00 |
| 21.06.2024 | 113,82 | 114,39 | 113,14 | 113,85 | 1,02% | 4.635.516,00 |
| 20.06.2024 | 110,21 | 112,77 | 109,82 | 112,70 | 1,72% | 3.117.660,00 |
| 18.06.2024 | 113,13 | 115,36 | 110,39 | 110,79 | -3,56% | 2.989.741,00 |
| 17.06.2024 | 112,92 | 115,38 | 112,65 | 114,88 | 0,86% | 1.567.794,00 |
| 14.06.2024 | 113,40 | 114,94 | 113,05 | 113,90 | -0,17% | 2.755.249,00 |
| 13.06.2024 | 114,39 | 115,90 | 113,56 | 114,09 | 0,06% | 3.296.649,00 |
| 12.06.2024 | 119,00 | 119,58 | 113,90 | 114,02 | -3,04% | 3.100.235,00 |
| 11.06.2024 | 118,34 | 118,34 | 116,04 | 117,60 | -1,02% | 2.457.439,00 |
| 10.06.2024 | 120,10 | 120,19 | 118,64 | 118,81 | -1,38% | 2.377.349,00 |
| 07.06.2024 | 122,40 | 122,40 | 120,20 | 120,47 | -2,46% | 2.042.129,00 |
| 06.06.2024 | 122,88 | 124,73 | 122,60 | 123,51 | 0,45% | 1.332.243,00 |
| 05.06.2024 | 122,87 | 123,69 | 122,10 | 122,96 | -0,47% | 1.506.814,00 |
| 04.06.2024 | 123,60 | 124,92 | 122,96 | 123,54 | -0,55% | 1.741.513,00 |
| 03.06.2024 | 124,83 | 125,90 | 122,74 | 124,22 | 0,70% | 1.691.322,00 |
| 31.05.2024 | 121,72 | 123,46 | 121,06 | 123,36 | 1,62% | 2.584.651,00 |
| 30.05.2024 | 121,28 | 121,82 | 119,96 | 121,39 | -0,13% | 2.669.698,00 |
| 29.05.2024 | 124,18 | 124,67 | 121,53 | 121,55 | -3,58% | 3.000.927,00 |
| 28.05.2024 | 126,02 | 127,05 | 124,75 | 126,06 | 0,00% | 2.605.990,00 |
| 24.05.2024 | 126,31 | 127,27 | 125,81 | 126,06 | -0,06% | 2.203.049,00 |
| 23.05.2024 | 131,00 | 131,00 | 125,93 | 126,13 | -3,55% | 3.970.358,00 |
| 22.05.2024 | 132,00 | 133,14 | 130,22 | 130,77 | -1,47% | 2.266.883,00 |
| 21.05.2024 | 130,50 | 133,14 | 130,01 | 132,72 | 1,20% | 2.657.500,00 |
| 20.05.2024 | 134,45 | 134,63 | 130,98 | 131,14 | -2,68% | 3.062.487,00 |
| 17.05.2024 | 138,09 | 138,17 | 134,47 | 134,75 | -2,52% | 2.376.723,00 |
| 16.05.2024 | 136,03 | 139,34 | 135,36 | 138,24 | 1,65% | 2.614.760,00 |
| 15.05.2024 | 135,34 | 136,61 | 134,90 | 136,00 | 1,45% | 1.768.782,00 |
| 14.05.2024 | 135,90 | 136,93 | 133,64 | 134,06 | -0,48% | 3.674.006,00 |
| 13.05.2024 | 132,99 | 134,78 | 132,31 | 134,71 | 2,05% | 1.791.202,00 |
| 10.05.2024 | 131,71 | 132,66 | 129,50 | 132,00 | 0,26% | 1.749.732,00 |
| 09.05.2024 | 130,30 | 132,05 | 128,59 | 131,66 | 1,64% | 1.516.518,00 |
| 08.05.2024 | 128,68 | 129,64 | 126,61 | 129,53 | 0,03% | 2.732.923,00 |
| 07.05.2024 | 130,00 | 130,62 | 128,51 | 129,49 | -0,45% | 3.071.089,00 |
| 06.05.2024 | 133,00 | 133,50 | 128,85 | 130,08 | -2,15% | 3.453.507,00 |
| 03.05.2024 | 135,01 | 136,18 | 130,47 | 132,94 | -1,48% | 3.773.850,00 |
| 02.05.2024 | 130,58 | 134,97 | 129,65 | 134,94 | 5,94% | 4.836.637,00 |
| 01.05.2024 | 140,41 | 141,00 | 124,03 | 127,37 | -13,18% | 11.752.008,00 |
| 30.04.2024 | 146,25 | 148,71 | 145,44 | 146,71 | -0,05% | 3.736.747,00 |
| 29.04.2024 | 148,22 | 149,06 | 145,66 | 146,79 | -0,45% | 2.126.255,00 |
| 26.04.2024 | 145,76 | 147,71 | 143,71 | 147,45 | 1,70% | 2.428.532,00 |
| 25.04.2024 | 147,00 | 147,82 | 143,36 | 144,99 | -1,61% | 2.967.110,00 |
| 24.04.2024 | 147,26 | 148,45 | 145,42 | 147,36 | -1,09% | 1.839.009,00 |
| 23.04.2024 | 147,00 | 149,91 | 146,40 | 148,98 | 1,06% | 1.881.002,00 |
| 22.04.2024 | 145,37 | 147,80 | 143,32 | 147,42 | 2,08% | 1.776.427,00 |
| 19.04.2024 | 144,00 | 145,17 | 143,77 | 144,41 | -0,28% | 2.321.823,00 |
| 18.04.2024 | 139,33 | 146,63 | 138,18 | 144,81 | 4,90% | 3.883.946,00 |
| 17.04.2024 | 139,09 | 139,65 | 137,38 | 138,04 | 0,81% | 2.200.223,00 |
| 16.04.2024 | 136,37 | 137,99 | 134,76 | 136,93 | -0,23% | 2.176.940,00 |
| 15.04.2024 | 140,64 | 141,77 | 136,37 | 137,24 | -1,12% | 1.769.824,00 |
| 12.04.2024 | 143,27 | 144,12 | 138,12 | 138,80 | -4,56% | 2.166.450,00 |
| 11.04.2024 | 145,99 | 146,04 | 142,71 | 145,43 | 0,39% | 1.368.829,00 |
| 10.04.2024 | 143,78 | 145,77 | 143,24 | 144,87 | -2,48% | 1.675.730,00 |
| 09.04.2024 | 146,26 | 148,64 | 145,88 | 148,55 | 2,15% | 1.346.390,00 |
| 08.04.2024 | 144,76 | 147,61 | 144,76 | 145,43 | 0,69% | 1.647.200,00 |
| 05.04.2024 | 144,55 | 146,68 | 143,94 | 144,43 | 0,08% | 1.428.170,00 |
| 04.04.2024 | 148,00 | 150,04 | 144,25 | 144,31 | -1,48% | 2.016.874,00 |
| 03.04.2024 | 151,26 | 152,04 | 145,33 | 146,48 | -4,12% | 3.391.161,00 |
| 02.04.2024 | 154,29 | 155,73 | 150,38 | 152,77 | 0,49% | 2.468.868,00 |
| 01.04.2024 | 154,18 | 155,21 | 150,36 | 152,03 | -1,38% | 1.828.878,00 |
| 28.03.2024 | 152,28 | 155,05 | 148,54 | 154,15 | 6,28% | 4.845.648,00 |
| 27.03.2024 | 140,71 | 145,06 | 140,45 | 145,04 | 4,11% | 1.807.980,00 |
| 26.03.2024 | 140,12 | 141,57 | 139,00 | 139,31 | 0,10% | 2.291.276,00 |
| 25.03.2024 | 143,82 | 143,82 | 138,38 | 139,17 | -2,80% | 2.238.762,00 |
| 22.03.2024 | 145,53 | 145,76 | 141,03 | 143,18 | -2,10% | 1.999.971,00 |
| 21.03.2024 | 147,50 | 148,32 | 145,86 | 146,25 | -0,35% | 1.448.939,00 |
| 20.03.2024 | 145,13 | 147,23 | 143,74 | 146,76 | 0,39% | 2.194.810,00 |
| 19.03.2024 | 147,23 | 148,12 | 146,06 | 146,19 | -1,10% | 1.463.235,00 |
| 18.03.2024 | 149,28 | 150,07 | 147,14 | 147,82 | -1,29% | 1.554.858,00 |
| 15.03.2024 | 151,17 | 152,87 | 149,45 | 149,75 | -2,02% | 4.329.494,00 |
| 14.03.2024 | 156,76 | 157,49 | 151,47 | 152,84 | -3,23% | 2.386.740,00 |
| 13.03.2024 | 153,54 | 159,54 | 153,38 | 157,94 | 3,85% | 3.540.624,00 |
| 12.03.2024 | 154,47 | 155,13 | 149,62 | 152,08 | -1,20% | 1.844.323,00 |
| 11.03.2024 | 150,08 | 155,38 | 149,78 | 153,92 | 2,96% | 2.211.614,00 |
| 08.03.2024 | 149,22 | 150,41 | 148,10 | 149,50 | 0,90% | 1.746.959,00 |
| 07.03.2024 | 145,18 | 148,89 | 145,00 | 148,17 | 1,90% | 1.471.434,00 |
| 06.03.2024 | 145,99 | 147,48 | 143,05 | 145,41 | -1,30% | 2.839.035,00 |
| 05.03.2024 | 146,10 | 148,50 | 146,10 | 147,32 | -0,31% | 1.716.994,00 |
| 04.03.2024 | 148,55 | 149,75 | 146,29 | 147,78 | -0,71% | 1.867.249,00 |
| 01.03.2024 | 146,36 | 150,25 | 144,35 | 148,83 | 0,17% | 2.154.627,00 |
| 29.02.2024 | 148,25 | 150,50 | 148,25 | 148,58 | 0,81% | 2.911.448,00 |
| 28.02.2024 | 146,04 | 148,40 | 145,87 | 147,38 | -0,76% | 1.490.425,00 |
| 27.02.2024 | 146,07 | 149,46 | 144,85 | 148,51 | 2,41% | 1.829.950,00 |
| 26.02.2024 | 149,00 | 150,82 | 144,45 | 145,02 | -3,31% | 1.658.298,00 |
| 23.02.2024 | 149,42 | 151,73 | 148,25 | 149,99 | 0,89% | 2.233.861,00 |
| 22.02.2024 | 148,28 | 151,16 | 146,67 | 148,67 | 0,81% | 2.282.468,00 |
| 21.02.2024 | 144,76 | 147,60 | 144,36 | 147,48 | 1,63% | 2.354.616,00 |
| 20.02.2024 | 144,00 | 145,27 | 143,06 | 145,11 | -0,86% | 1.934.135,00 |
| 16.02.2024 | 145,69 | 147,64 | 144,77 | 146,37 | 0,72% | 2.419.615,00 |
| 15.02.2024 | 144,23 | 147,61 | 143,24 | 145,32 | 1,87% | 3.108.602,00 |
| 14.02.2024 | 143,37 | 145,30 | 142,05 | 142,65 | 0,34% | 1.918.496,00 |
| 13.02.2024 | 142,30 | 144,73 | 140,20 | 142,16 | -2,57% | 1.979.649,00 |
| 12.02.2024 | 143,92 | 147,46 | 143,76 | 145,91 | 1,79% | 2.676.328,00 |
| 09.02.2024 | 141,59 | 145,23 | 140,61 | 143,34 | 1,83% | 2.577.464,00 |
| 08.02.2024 | 141,93 | 142,67 | 138,02 | 140,77 | -0,82% | 4.297.522,00 |