90,870$
-0,36%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 90,55 | 92,35 | 89,66 | 90,87 | -0,36% | 3.080.600,00 |
| 27.05.2026 | 88,64 | 92,25 | 88,35 | 91,20 | 5,31% | 4.195.014,00 |
| 26.05.2026 | 88,56 | 88,80 | 86,08 | 86,60 | -1,95% | 3.524.467,00 |
| 22.05.2026 | 88,96 | 90,57 | 86,00 | 88,32 | 11,92% | 8.107.758,00 |
| 21.05.2026 | 77,86 | 79,45 | 76,48 | 78,91 | 0,91% | 3.502.154,00 |
| 20.05.2026 | 76,79 | 78,42 | 75,67 | 78,20 | 2,71% | 3.290.675,00 |
| 19.05.2026 | 79,38 | 79,40 | 75,27 | 76,14 | -4,84% | 4.470.850,00 |
| 18.05.2026 | 80,16 | 82,30 | 79,72 | 80,01 | -0,34% | 1.894.242,00 |
| 15.05.2026 | 80,71 | 81,21 | 79,59 | 80,28 | -0,68% | 2.718.425,00 |
| 14.05.2026 | 82,30 | 82,79 | 80,54 | 80,83 | -1,58% | 3.208.412,00 |
| 13.05.2026 | 84,58 | 85,11 | 82,12 | 82,13 | -3,25% | 2.461.733,00 |
| 12.05.2026 | 82,28 | 85,35 | 81,82 | 84,89 | 2,59% | 3.067.208,00 |
| 11.05.2026 | 85,34 | 85,60 | 82,05 | 82,75 | -4,00% | 3.080.675,00 |
| 08.05.2026 | 85,72 | 86,21 | 84,27 | 86,20 | 1,07% | 2.278.291,00 |
| 07.05.2026 | 87,04 | 87,90 | 84,88 | 85,29 | -1,59% | 3.005.929,00 |
| 06.05.2026 | 83,80 | 87,43 | 83,74 | 86,67 | 4,61% | 3.717.484,00 |
| 05.05.2026 | 81,21 | 83,86 | 79,55 | 82,85 | 1,87% | 3.982.632,00 |
| 04.05.2026 | 78,67 | 82,94 | 78,53 | 81,33 | 2,56% | 5.321.514,00 |
| 01.05.2026 | 86,00 | 86,42 | 77,95 | 79,30 | 3,38% | 6.990.975,00 |
| 30.04.2026 | 75,86 | 77,65 | 75,22 | 76,71 | 1,35% | 4.741.759,00 |
| 29.04.2026 | 75,86 | 76,86 | 75,45 | 75,69 | -1,83% | 3.147.525,00 |
| 28.04.2026 | 77,74 | 77,90 | 75,64 | 77,10 | -0,28% | 3.807.978,00 |
| 27.04.2026 | 78,03 | 78,88 | 76,46 | 77,32 | -0,64% | 3.099.319,00 |
| 24.04.2026 | 77,98 | 78,32 | 77,10 | 77,82 | 1,86% | 2.203.302,00 |
| 23.04.2026 | 76,47 | 77,20 | 74,68 | 76,40 | -0,34% | 2.492.844,00 |
| 22.04.2026 | 76,75 | 77,26 | 75,36 | 76,66 | 1,05% | 3.529.828,00 |
| 21.04.2026 | 77,74 | 78,54 | 75,36 | 75,86 | -2,56% | 3.347.949,00 |
| 20.04.2026 | 75,80 | 77,99 | 75,52 | 77,85 | 2,17% | 3.214.459,00 |
| 17.04.2026 | 76,87 | 78,88 | 76,00 | 76,20 | 1,14% | 4.158.730,00 |
| 16.04.2026 | 76,06 | 76,79 | 74,22 | 75,34 | -1,64% | 3.183.326,00 |
| 15.04.2026 | 76,70 | 77,00 | 74,86 | 76,60 | 0,24% | 2.702.772,00 |
| 14.04.2026 | 74,97 | 76,51 | 74,65 | 76,42 | 2,51% | 3.882.295,00 |
| 13.04.2026 | 72,05 | 74,83 | 71,85 | 74,55 | 2,59% | 4.766.808,00 |
| 10.04.2026 | 73,54 | 74,40 | 71,80 | 72,67 | -0,85% | 4.889.543,00 |
| 09.04.2026 | 70,49 | 74,63 | 69,60 | 73,29 | 2,59% | 3.453.502,00 |
| 08.04.2026 | 71,97 | 73,49 | 71,01 | 71,44 | 3,28% | 4.537.396,00 |
| 07.04.2026 | 70,08 | 70,53 | 68,17 | 69,17 | -2,45% | 4.198.731,00 |
| 06.04.2026 | 68,70 | 71,35 | 68,70 | 70,91 | 2,59% | 3.875.904,00 |
| 02.04.2026 | 68,31 | 69,49 | 66,22 | 69,12 | -2,25% | 8.326.266,00 |
| 01.04.2026 | 72,32 | 73,90 | 70,15 | 70,71 | -1,48% | 7.831.911,00 |
| 31.03.2026 | 69,08 | 72,00 | 68,11 | 71,77 | 5,58% | 5.409.678,00 |
| 30.03.2026 | 67,73 | 68,26 | 66,64 | 67,98 | 1,12% | 5.257.909,00 |
| 27.03.2026 | 68,96 | 69,23 | 67,02 | 67,23 | -3,61% | 4.056.705,00 |
| 26.03.2026 | 71,50 | 72,86 | 69,13 | 69,75 | -4,60% | 5.314.640,00 |
| 25.03.2026 | 72,78 | 74,38 | 70,58 | 73,11 | 2,28% | 6.754.457,00 |
| 24.03.2026 | 77,24 | 77,28 | 70,47 | 71,48 | -9,85% | 19.613.326,00 |
| 23.03.2026 | 87,94 | 91,06 | 78,01 | 79,29 | -7,72% | 9.745.863,00 |
| 20.03.2026 | 85,41 | 86,67 | 84,50 | 85,92 | 0,37% | 5.444.115,00 |
| 19.03.2026 | 85,49 | 87,41 | 84,05 | 85,60 | -0,49% | 3.690.237,00 |
| 18.03.2026 | 87,85 | 89,18 | 86,00 | 86,02 | -3,25% | 3.527.896,00 |
| 17.03.2026 | 89,72 | 91,99 | 88,72 | 88,91 | 0,17% | 2.572.073,00 |
| 16.03.2026 | 88,29 | 90,38 | 88,29 | 88,76 | 1,00% | 3.361.567,00 |
| 13.03.2026 | 84,65 | 88,18 | 84,60 | 87,88 | 4,26% | 4.271.374,00 |
| 12.03.2026 | 88,66 | 89,25 | 84,11 | 84,29 | -7,92% | 5.661.115,00 |
| 11.03.2026 | 94,05 | 95,16 | 91,49 | 91,54 | -2,90% | 2.831.122,00 |
| 10.03.2026 | 92,03 | 96,36 | 91,32 | 94,27 | 1,77% | 4.942.815,00 |
| 09.03.2026 | 88,60 | 92,76 | 88,17 | 92,63 | -0,10% | 4.658.461,00 |
| 06.03.2026 | 94,00 | 94,20 | 92,50 | 92,72 | -3,29% | 4.601.675,00 |
| 05.03.2026 | 98,00 | 99,11 | 95,04 | 95,87 | -3,37% | 3.350.193,00 |
| 04.03.2026 | 99,47 | 102,85 | 98,12 | 99,21 | 0,51% | 3.576.575,00 |
| 03.03.2026 | 97,16 | 99,91 | 94,88 | 98,71 | -1,48% | 5.829.981,00 |
| 02.03.2026 | 106,23 | 106,95 | 99,98 | 100,19 | -8,48% | 5.229.047,00 |
| 27.02.2026 | 109,61 | 110,73 | 107,28 | 109,47 | -2,17% | 5.880.463,00 |
| 26.02.2026 | 112,90 | 114,05 | 110,18 | 111,90 | -0,90% | 3.530.974,00 |
| 25.02.2026 | 114,96 | 115,06 | 111,41 | 112,92 | -2,06% | 2.899.679,00 |
| 24.02.2026 | 112,50 | 117,57 | 112,50 | 115,29 | 2,01% | 3.377.935,00 |
| 23.02.2026 | 114,88 | 115,39 | 110,88 | 113,02 | -1,06% | 3.553.746,00 |
| 20.02.2026 | 111,39 | 114,50 | 111,23 | 114,23 | 2,23% | 2.665.329,00 |
| 19.02.2026 | 109,98 | 112,26 | 109,98 | 111,74 | 0,13% | 2.066.311,00 |
| 18.02.2026 | 111,99 | 113,84 | 111,19 | 111,60 | -0,48% | 5.235.658,00 |
| 17.02.2026 | 110,13 | 112,35 | 108,19 | 112,14 | 3,60% | 4.389.881,00 |
| 13.02.2026 | 106,21 | 109,24 | 106,00 | 108,24 | 1,71% | 3.414.083,00 |
| 12.02.2026 | 106,20 | 110,65 | 106,20 | 106,42 | 0,98% | 5.342.072,00 |
| 11.02.2026 | 101,30 | 106,70 | 100,00 | 105,39 | 4,03% | 4.712.545,00 |
| 10.02.2026 | 99,19 | 104,17 | 98,26 | 101,31 | 2,32% | 4.151.879,00 |
| 09.02.2026 | 99,20 | 100,70 | 97,04 | 99,01 | -0,46% | 4.578.553,00 |
| 06.02.2026 | 97,73 | 105,14 | 97,69 | 99,47 | 2,91% | 8.554.447,00 |
| 05.02.2026 | 104,75 | 106,22 | 90,81 | 96,66 | -19,19% | 18.395.792,00 |
| 04.02.2026 | 116,13 | 120,04 | 115,75 | 119,61 | 2,87% | 5.152.813,00 |
| 03.02.2026 | 119,31 | 121,64 | 114,93 | 116,27 | -2,10% | 3.540.782,00 |
| 02.02.2026 | 116,57 | 120,14 | 115,84 | 118,76 | 3,02% | 4.865.056,00 |
| 30.01.2026 | 114,52 | 115,90 | 113,89 | 115,28 | 0,06% | 2.837.858,00 |
| 29.01.2026 | 116,20 | 116,34 | 113,54 | 115,21 | 0,51% | 2.286.756,00 |
| 28.01.2026 | 116,39 | 118,00 | 114,39 | 114,62 | -1,56% | 3.405.524,00 |
| 27.01.2026 | 116,99 | 117,93 | 115,84 | 116,44 | 0,04% | 3.092.753,00 |
| 26.01.2026 | 117,50 | 117,84 | 116,29 | 116,39 | -2,59% | 2.941.049,00 |
| 22.01.2026 | 118,60 | 120,27 | 117,17 | 119,49 | 1,37% | 3.531.213,00 |
| 21.01.2026 | 114,59 | 118,07 | 114,52 | 117,87 | 2,98% | 2.744.846,00 |
| 20.01.2026 | 113,00 | 114,83 | 112,50 | 114,46 | -0,51% | 3.705.580,00 |
| 16.01.2026 | 114,89 | 115,70 | 112,87 | 115,05 | -0,52% | 2.913.789,00 |
| 15.01.2026 | 116,73 | 117,50 | 114,80 | 115,65 | -1,08% | 4.001.290,00 |
| 14.01.2026 | 115,87 | 118,14 | 114,69 | 116,91 | 1,33% | 4.070.771,00 |
| 13.01.2026 | 113,51 | 119,43 | 113,51 | 115,37 | 2,08% | 5.992.266,00 |
| 12.01.2026 | 112,75 | 113,60 | 111,75 | 113,02 | -0,62% | 3.828.206,00 |
| 09.01.2026 | 111,22 | 113,86 | 111,00 | 113,73 | 3,14% | 3.744.276,00 |
| 08.01.2026 | 104,74 | 110,55 | 104,00 | 110,27 | 4,75% | 3.167.245,00 |
| 07.01.2026 | 107,61 | 108,01 | 103,74 | 105,27 | -3,02% | 3.573.869,00 |
| 06.01.2026 | 109,15 | 111,13 | 108,46 | 108,55 | 0,36% | 2.537.149,00 |
| 05.01.2026 | 108,95 | 110,19 | 107,12 | 108,16 | 1,31% | 2.561.092,00 |
| 02.01.2026 | 105,62 | 107,17 | 104,89 | 106,76 | 1,95% | 2.542.137,00 |