55,470$
3,22%
Echtzeit-Aktienkurs elf Beauty
Bid:
Ask:
Aktienkurse zur elf Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 53,39 | 56,73 | 53,16 | 55,47 | 3,22% | 2.862.694,00 |
| 13.05.2026 | 55,67 | 56,45 | 52,78 | 53,74 | -3,45% | 4.664.893,00 |
| 12.05.2026 | 55,11 | 55,98 | 53,97 | 55,66 | 0,85% | 3.708.945,00 |
| 11.05.2026 | 60,00 | 60,31 | 54,70 | 55,19 | -9,32% | 6.355.148,00 |
| 08.05.2026 | 62,26 | 62,45 | 60,42 | 60,86 | -1,51% | 2.254.862,00 |
| 07.05.2026 | 62,09 | 63,57 | 61,25 | 61,79 | 0,59% | 2.349.459,00 |
| 06.05.2026 | 61,20 | 61,71 | 60,00 | 61,43 | 3,38% | 2.448.888,00 |
| 05.05.2026 | 62,30 | 62,43 | 59,09 | 59,42 | -3,93% | 2.796.932,00 |
| 04.05.2026 | 60,06 | 62,61 | 60,00 | 61,85 | 2,25% | 2.660.034,00 |
| 01.05.2026 | 63,10 | 64,00 | 59,74 | 60,49 | -5,44% | 4.041.928,00 |
| 30.04.2026 | 61,56 | 64,47 | 61,24 | 63,97 | 4,73% | 2.166.425,00 |
| 29.04.2026 | 62,15 | 62,78 | 60,70 | 61,08 | -3,05% | 2.240.932,00 |
| 28.04.2026 | 63,00 | 63,67 | 61,91 | 63,00 | -1,13% | 2.475.746,00 |
| 27.04.2026 | 66,15 | 66,15 | 62,74 | 63,72 | -3,86% | 2.824.759,00 |
| 24.04.2026 | 66,87 | 67,82 | 65,80 | 66,28 | 0,08% | 1.675.051,00 |
| 23.04.2026 | 65,82 | 67,88 | 65,31 | 66,23 | 0,99% | 1.816.405,00 |
| 22.04.2026 | 67,59 | 67,60 | 65,05 | 65,58 | -2,09% | 2.260.006,00 |
| 21.04.2026 | 68,27 | 70,20 | 66,61 | 66,98 | -2,10% | 1.746.329,00 |
| 20.04.2026 | 66,67 | 68,65 | 65,60 | 68,42 | 2,39% | 1.744.312,00 |
| 17.04.2026 | 70,94 | 71,23 | 66,51 | 66,82 | -3,51% | 2.756.484,00 |
| 16.04.2026 | 69,86 | 71,12 | 68,11 | 69,25 | -0,87% | 1.591.326,00 |
| 15.04.2026 | 69,15 | 70,30 | 68,25 | 69,86 | 1,39% | 1.608.813,00 |
| 14.04.2026 | 66,22 | 69,29 | 66,22 | 68,90 | 5,00% | 2.275.922,00 |
| 13.04.2026 | 64,09 | 67,19 | 64,06 | 65,62 | 0,75% | 2.239.598,00 |
| 10.04.2026 | 63,73 | 65,46 | 63,11 | 65,13 | 1,88% | 2.120.193,00 |
| 09.04.2026 | 61,06 | 65,01 | 59,91 | 63,93 | 3,50% | 2.088.358,00 |
| 08.04.2026 | 65,75 | 67,21 | 61,70 | 61,77 | 1,03% | 3.404.836,00 |
| 07.04.2026 | 62,26 | 63,08 | 59,98 | 61,14 | -3,29% | 2.481.391,00 |
| 06.04.2026 | 60,50 | 64,06 | 60,42 | 63,22 | 3,37% | 2.132.259,00 |
| 02.04.2026 | 59,42 | 62,14 | 58,54 | 61,16 | -1,83% | 3.084.274,00 |
| 01.04.2026 | 61,75 | 63,77 | 61,26 | 62,30 | 2,79% | 3.778.880,00 |
| 31.03.2026 | 60,25 | 61,33 | 58,05 | 60,61 | 2,12% | 3.561.974,00 |
| 30.03.2026 | 61,31 | 62,75 | 59,00 | 59,35 | -2,78% | 3.078.918,00 |
| 27.03.2026 | 65,71 | 66,15 | 60,90 | 61,05 | -8,72% | 2.741.226,00 |
| 26.03.2026 | 68,47 | 69,99 | 66,74 | 66,88 | -3,98% | 1.533.579,00 |
| 25.03.2026 | 68,63 | 69,71 | 67,16 | 69,65 | 3,09% | 1.804.998,00 |
| 24.03.2026 | 71,26 | 71,50 | 67,48 | 67,56 | -6,06% | 2.442.560,00 |
| 23.03.2026 | 74,50 | 75,10 | 71,00 | 71,92 | -0,80% | 2.360.747,00 |
| 20.03.2026 | 72,88 | 74,18 | 71,69 | 72,50 | -1,23% | 1.961.767,00 |
| 19.03.2026 | 69,40 | 73,45 | 68,87 | 73,40 | 4,39% | 1.946.064,00 |
| 18.03.2026 | 73,73 | 75,44 | 70,04 | 70,31 | -5,83% | 2.940.314,00 |
| 17.03.2026 | 73,64 | 76,18 | 73,61 | 74,66 | 1,41% | 1.304.109,00 |
| 16.03.2026 | 73,13 | 74,78 | 72,35 | 73,62 | 0,29% | 1.676.923,00 |
| 13.03.2026 | 72,25 | 75,91 | 71,80 | 73,41 | 1,14% | 3.008.124,00 |
| 12.03.2026 | 77,20 | 77,77 | 72,05 | 72,58 | -9,22% | 3.018.399,00 |
| 11.03.2026 | 80,03 | 82,30 | 79,35 | 79,95 | -0,67% | 1.467.117,00 |
| 10.03.2026 | 77,22 | 81,47 | 76,48 | 80,49 | 4,33% | 2.229.037,00 |
| 09.03.2026 | 74,76 | 79,81 | 73,56 | 77,15 | -6,42% | 4.090.608,00 |
| 06.03.2026 | 80,99 | 83,70 | 80,00 | 82,44 | -0,12% | 1.402.097,00 |
| 05.03.2026 | 79,36 | 82,63 | 79,00 | 82,54 | 2,79% | 1.517.866,00 |
| 04.03.2026 | 82,11 | 82,50 | 79,54 | 80,30 | -0,97% | 1.464.538,00 |
| 03.03.2026 | 80,15 | 82,66 | 78,75 | 81,09 | -0,67% | 1.814.120,00 |
| 02.03.2026 | 86,83 | 89,00 | 80,96 | 81,64 | -11,31% | 3.374.011,00 |
| 27.02.2026 | 92,79 | 95,50 | 89,87 | 92,05 | -2,75% | 1.718.153,00 |
| 26.02.2026 | 93,73 | 97,51 | 93,59 | 94,65 | 1,68% | 1.567.912,00 |
| 25.02.2026 | 93,96 | 94,55 | 91,50 | 93,09 | -1,83% | 1.712.941,00 |
| 24.02.2026 | 92,02 | 95,50 | 91,21 | 94,83 | 5,28% | 1.465.847,00 |
| 23.02.2026 | 93,38 | 95,36 | 88,65 | 90,07 | -4,20% | 1.657.391,00 |
| 20.02.2026 | 90,25 | 95,58 | 89,50 | 94,02 | 3,17% | 2.960.914,00 |
| 19.02.2026 | 87,61 | 91,31 | 86,70 | 91,13 | 3,51% | 1.908.561,00 |
| 18.02.2026 | 88,59 | 88,89 | 86,11 | 88,04 | 0,87% | 1.990.141,00 |
| 17.02.2026 | 83,66 | 88,55 | 83,13 | 87,28 | 7,09% | 3.115.289,00 |
| 13.02.2026 | 75,59 | 81,62 | 74,50 | 81,50 | 9,65% | 2.937.112,00 |
| 12.02.2026 | 77,05 | 78,93 | 74,01 | 74,33 | -3,24% | 1.943.850,00 |
| 11.02.2026 | 74,35 | 77,83 | 73,12 | 76,82 | 4,86% | 2.518.723,00 |
| 10.02.2026 | 75,53 | 78,20 | 73,20 | 73,26 | -1,61% | 2.899.476,00 |
| 09.02.2026 | 82,20 | 82,20 | 74,06 | 74,46 | -9,29% | 4.089.623,00 |
| 06.02.2026 | 76,70 | 84,40 | 76,09 | 82,09 | 6,80% | 3.165.709,00 |
| 05.02.2026 | 92,00 | 95,00 | 76,51 | 76,86 | -9,18% | 5.533.183,00 |
| 04.02.2026 | 84,66 | 88,85 | 84,00 | 84,63 | -0,21% | 3.213.040,00 |
| 03.02.2026 | 86,67 | 89,60 | 83,11 | 84,81 | -1,56% | 2.259.454,00 |
| 02.02.2026 | 84,98 | 88,11 | 82,49 | 86,15 | 1,36% | 1.752.004,00 |
| 30.01.2026 | 85,81 | 87,45 | 83,78 | 84,99 | -0,05% | 1.694.322,00 |
| 29.01.2026 | 84,77 | 87,00 | 82,92 | 85,03 | 0,06% | 1.637.593,00 |
| 28.01.2026 | 87,70 | 87,89 | 84,87 | 84,98 | -2,02% | 1.839.225,00 |
| 27.01.2026 | 88,88 | 89,13 | 86,47 | 86,73 | -2,33% | 1.348.123,00 |
| 26.01.2026 | 93,13 | 93,56 | 87,54 | 88,80 | -5,14% | 2.457.163,00 |
| 22.01.2026 | 93,00 | 94,99 | 92,34 | 93,61 | 1,95% | 1.456.877,00 |
| 21.01.2026 | 90,44 | 92,92 | 89,45 | 91,82 | 3,12% | 1.478.431,00 |
| 20.01.2026 | 87,00 | 91,92 | 86,92 | 89,04 | -1,06% | 1.849.514,00 |
| 16.01.2026 | 90,00 | 90,78 | 88,53 | 89,99 | 0,91% | 1.818.594,00 |
| 15.01.2026 | 86,40 | 89,64 | 85,25 | 89,18 | 3,39% | 1.558.777,00 |
| 14.01.2026 | 86,99 | 88,38 | 84,67 | 86,26 | -1,48% | 1.938.075,00 |
| 13.01.2026 | 86,95 | 88,34 | 85,00 | 87,56 | 1,13% | 1.338.618,00 |
| 12.01.2026 | 86,00 | 87,80 | 83,85 | 86,58 | -0,51% | 1.517.769,00 |
| 09.01.2026 | 87,97 | 88,20 | 83,74 | 87,02 | 1,13% | 1.733.071,00 |
| 08.01.2026 | 81,85 | 87,63 | 80,13 | 86,05 | 4,81% | 3.026.550,00 |
| 07.01.2026 | 79,00 | 82,70 | 77,56 | 82,10 | 3,77% | 1.876.192,00 |
| 06.01.2026 | 78,13 | 80,57 | 76,80 | 79,12 | 2,97% | 2.257.248,00 |
| 05.01.2026 | 78,75 | 80,12 | 76,61 | 76,84 | -1,25% | 1.906.120,00 |
| 02.01.2026 | 76,53 | 78,30 | 75,73 | 77,81 | 2,33% | 1.468.741,00 |
| 31.12.2025 | 76,78 | 77,28 | 75,97 | 76,04 | -0,99% | 1.349.571,00 |
| 30.12.2025 | 79,21 | 79,37 | 76,73 | 76,80 | -3,31% | 1.734.702,00 |
| 29.12.2025 | 79,64 | 80,30 | 78,10 | 79,43 | -1,23% | 1.453.208,00 |
| 26.12.2025 | 79,51 | 80,87 | 79,04 | 80,42 | 0,83% | 838.937,00 |
| 24.12.2025 | 78,25 | 80,14 | 77,05 | 79,76 | 1,66% | 630.425,00 |
| 23.12.2025 | 78,50 | 79,11 | 76,51 | 78,46 | -0,86% | 1.350.160,00 |
| 22.12.2025 | 80,22 | 82,19 | 78,22 | 79,14 | -1,62% | 1.557.777,00 |
| 19.12.2025 | 77,63 | 80,88 | 77,62 | 80,44 | 4,12% | 2.118.174,00 |
| 18.12.2025 | 79,85 | 81,20 | 76,31 | 77,26 | -2,02% | 1.477.924,00 |