84,270$
-0,08%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 84,28 | 85,67 | 83,85 | 84,27 | -0,08% | 3.320.685,00 |
| 17.08.2026 | 85,50 | 85,67 | 83,88 | 84,34 | -2,04% | 3.036.682,00 |
| 14.08.2026 | 86,64 | 87,48 | 85,97 | 86,10 | -1,40% | 1.845.289,00 |
| 13.08.2026 | 87,93 | 88,66 | 87,04 | 87,32 | -0,41% | 2.036.256,00 |
| 12.08.2026 | 87,65 | 88,72 | 86,86 | 87,68 | -0,11% | 3.314.793,00 |
| 11.08.2026 | 86,81 | 88,66 | 86,58 | 87,78 | 0,68% | 3.626.958,00 |
| 10.08.2026 | 87,15 | 87,73 | 85,96 | 87,19 | -1,31% | 2.199.778,00 |
| 07.08.2026 | 85,49 | 88,87 | 85,05 | 88,35 | 3,35% | 2.080.742,00 |
| 06.08.2026 | 87,88 | 87,98 | 84,97 | 85,49 | -1,69% | 1.510.268,00 |
| 05.08.2026 | 87,37 | 88,37 | 86,80 | 86,96 | -0,01% | 1.856.026,00 |
| 04.08.2026 | 84,34 | 87,00 | 83,38 | 86,97 | 2,70% | 3.164.613,00 |
| 03.08.2026 | 85,40 | 87,50 | 83,81 | 84,68 | 0,93% | 1.885.389,00 |
| 31.07.2026 | 84,28 | 84,76 | 83,13 | 83,90 | -1,15% | 1.846.541,00 |
| 30.07.2026 | 84,18 | 85,64 | 83,79 | 84,88 | 0,89% | 2.544.007,00 |
| 29.07.2026 | 83,29 | 86,00 | 82,61 | 84,13 | -0,73% | 2.480.758,00 |
| 28.07.2026 | 83,91 | 85,37 | 83,25 | 84,75 | 1,86% | 2.295.067,00 |
| 27.07.2026 | 81,01 | 83,28 | 81,01 | 83,20 | 3,62% | 1.721.440,00 |
| 24.07.2026 | 80,21 | 81,11 | 79,30 | 80,29 | 0,46% | 1.357.696,00 |
| 23.07.2026 | 80,43 | 81,34 | 78,66 | 79,92 | -3,28% | 2.766.812,00 |
| 22.07.2026 | 82,90 | 83,23 | 81,78 | 82,63 | 0,32% | 1.820.703,00 |
| 21.07.2026 | 83,87 | 84,00 | 81,44 | 82,37 | -1,52% | 1.750.651,00 |
| 20.07.2026 | 82,56 | 83,66 | 82,08 | 83,64 | 1,84% | 2.077.519,00 |
| 17.07.2026 | 81,63 | 83,57 | 80,92 | 82,13 | -0,86% | 2.447.884,00 |
| 16.07.2026 | 82,26 | 83,20 | 82,06 | 82,84 | 0,64% | 1.996.574,00 |
| 15.07.2026 | 81,41 | 84,43 | 80,74 | 82,31 | 1,79% | 2.370.076,00 |
| 14.07.2026 | 82,38 | 82,76 | 80,19 | 80,86 | -0,36% | 1.872.021,00 |
| 13.07.2026 | 82,49 | 84,88 | 80,97 | 81,15 | -1,83% | 1.781.518,00 |
| 10.07.2026 | 82,74 | 83,79 | 82,01 | 82,66 | 0,82% | 1.459.160,00 |
| 09.07.2026 | 81,45 | 83,31 | 81,36 | 81,99 | 0,23% | 1.733.779,00 |
| 08.07.2026 | 82,93 | 84,15 | 80,81 | 81,80 | -3,13% | 3.325.470,00 |
| 07.07.2026 | 86,45 | 87,23 | 84,02 | 84,44 | -0,54% | 2.266.181,00 |
| 06.07.2026 | 84,41 | 85,58 | 82,75 | 84,90 | 1,42% | 2.809.053,00 |
| 02.07.2026 | 84,71 | 85,62 | 82,56 | 83,71 | 1,50% | 3.260.065,00 |
| 01.07.2026 | 79,43 | 82,53 | 78,69 | 82,47 | 4,46% | 3.616.242,00 |
| 30.06.2026 | 78,17 | 79,67 | 76,83 | 78,95 | -0,53% | 3.079.531,00 |
| 29.06.2026 | 80,92 | 81,22 | 77,72 | 79,37 | -1,45% | 3.771.255,00 |
| 26.06.2026 | 80,50 | 82,75 | 79,28 | 80,54 | -1,18% | 5.058.090,00 |
| 25.06.2026 | 83,42 | 84,01 | 81,18 | 81,50 | -2,13% | 2.148.999,00 |
| 24.06.2026 | 84,32 | 84,99 | 82,78 | 83,27 | -0,59% | 3.062.680,00 |
| 23.06.2026 | 83,43 | 85,03 | 82,59 | 83,76 | -0,91% | 3.139.748,00 |
| 22.06.2026 | 85,55 | 85,98 | 83,80 | 84,53 | -0,33% | 5.089.777,00 |
| 18.06.2026 | 84,26 | 85,57 | 83,89 | 84,81 | 2,85% | 5.699.950,00 |
| 17.06.2026 | 87,71 | 88,59 | 82,38 | 82,46 | -5,85% | 3.645.506,00 |
| 16.06.2026 | 90,00 | 91,54 | 87,51 | 87,58 | -2,69% | 3.929.286,00 |
| 15.06.2026 | 91,00 | 91,50 | 89,35 | 90,00 | 0,36% | 3.484.929,00 |
| 12.06.2026 | 87,84 | 89,93 | 87,84 | 89,68 | 1,89% | 2.790.132,00 |
| 11.06.2026 | 85,30 | 88,96 | 85,28 | 88,02 | 3,08% | 2.928.972,00 |
| 10.06.2026 | 85,83 | 88,17 | 84,80 | 85,39 | -1,35% | 3.948.243,00 |
| 09.06.2026 | 85,91 | 88,06 | 85,49 | 86,56 | 2,27% | 3.700.474,00 |
| 08.06.2026 | 83,83 | 85,22 | 82,70 | 84,64 | 1,38% | 2.862.205,00 |
| 05.06.2026 | 82,65 | 83,98 | 82,31 | 83,49 | 0,71% | 3.156.976,00 |
| 04.06.2026 | 82,97 | 84,50 | 81,40 | 82,90 | 1,04% | 4.368.011,00 |
| 03.06.2026 | 83,04 | 83,50 | 81,32 | 82,05 | -1,63% | 5.255.524,00 |
| 02.06.2026 | 85,79 | 86,93 | 82,59 | 83,41 | -2,54% | 4.198.269,00 |
| 01.06.2026 | 87,77 | 88,40 | 84,73 | 85,58 | -3,79% | 3.970.143,00 |
| 29.05.2026 | 90,85 | 90,99 | 88,88 | 88,95 | -2,11% | 5.266.586,00 |
| 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 |