82,492$
-0,06%
Echtzeit-Aktienkurs elf Beauty
Bid:
Ask:
Aktienkurse zur elf Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 44.917,00 |
| 04.03.2026 | 82,23 | 82,50 | 79,54 | 80,30 | -0,97% | 1.464.557,00 |
| 03.03.2026 | 80,42 | 82,66 | 78,75 | 81,09 | -0,67% | 1.814.130,00 |
| 02.03.2026 | 88,57 | 89,00 | 80,96 | 81,64 | -11,31% | 3.374.862,00 |
| 27.02.2026 | 92,76 | 95,50 | 89,87 | 92,05 | -2,75% | 1.718.871,00 |
| 26.02.2026 | 93,59 | 97,51 | 93,59 | 94,65 | 1,68% | 1.567.945,00 |
| 25.02.2026 | 93,95 | 94,55 | 91,50 | 93,09 | -1,83% | 1.713.131,00 |
| 24.02.2026 | 92,02 | 95,50 | 91,21 | 94,83 | 5,28% | 1.465.876,00 |
| 23.02.2026 | 93,35 | 95,36 | 88,65 | 90,07 | -4,20% | 1.657.633,00 |
| 20.02.2026 | 90,49 | 95,58 | 89,50 | 94,02 | 3,17% | 2.966.971,00 |
| 19.02.2026 | 87,14 | 91,31 | 86,70 | 91,13 | 3,51% | 1.916.823,00 |
| 18.02.2026 | 88,72 | 88,89 | 86,11 | 88,04 | 0,87% | 2.004.522,00 |
| 17.02.2026 | 83,66 | 88,55 | 83,13 | 87,28 | 7,09% | 3.122.363,00 |
| 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% | 1.948.097,00 |
| 11.02.2026 | 74,08 | 77,83 | 73,12 | 76,82 | 4,86% | 2.522.523,00 |
| 10.02.2026 | 75,61 | 78,20 | 73,20 | 73,26 | -1,61% | 2.909.862,00 |
| 09.02.2026 | 81,78 | 82,20 | 74,06 | 74,46 | -9,29% | 4.121.881,00 |
| 06.02.2026 | 77,11 | 84,40 | 76,09 | 82,09 | 6,80% | 3.172.568,00 |
| 05.02.2026 | 92,00 | 95,00 | 76,51 | 76,86 | -9,18% | 5.552.791,00 |
| 04.02.2026 | 84,58 | 88,85 | 84,00 | 84,63 | -0,21% | 4.127.474,00 |
| 03.02.2026 | 86,20 | 89,60 | 83,11 | 84,81 | -1,56% | 2.266.213,00 |
| 02.02.2026 | 85,07 | 88,11 | 82,49 | 86,15 | 1,36% | 1.774.369,00 |
| 30.01.2026 | 85,81 | 87,45 | 83,78 | 84,99 | -0,05% | 1.697.285,00 |
| 29.01.2026 | 84,57 | 87,00 | 82,92 | 85,03 | 0,06% | 1.638.671,00 |
| 28.01.2026 | 87,69 | 87,89 | 84,87 | 84,98 | -2,02% | 1.842.061,00 |
| 27.01.2026 | 88,88 | 89,13 | 86,47 | 86,73 | -2,33% | 1.454.446,00 |
| 26.01.2026 | 93,56 | 93,56 | 87,54 | 88,80 | -5,69% | 2.461.697,00 |
| 23.01.2026 | 95,58 | 96,41 | 92,87 | 94,16 | 0,59% | 1.475.791,00 |
| 22.01.2026 | 93,00 | 94,99 | 92,34 | 93,61 | 1,95% | 1.457.946,00 |
| 21.01.2026 | 90,98 | 92,92 | 89,45 | 91,82 | 3,12% | 1.498.896,00 |
| 20.01.2026 | 87,38 | 91,92 | 86,92 | 89,04 | -0,35% | 1.853.788,00 |
| 19.01.2026 | 89,30 | 89,36 | 89,25 | 89,35 | -0,71% | - |
| 16.01.2026 | 90,00 | 90,78 | 88,53 | 89,99 | 0,91% | 1.818.594,00 |
| 15.01.2026 | 86,41 | 89,64 | 85,25 | 89,18 | 3,39% | 1.563.241,00 |
| 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 | 83,73 | 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 |
| 17.12.2025 | 79,33 | 80,64 | 78,69 | 78,85 | 0,10% | 1.476.317,00 |
| 16.12.2025 | 78,94 | 81,00 | 77,98 | 78,77 | 0,22% | 1.623.396,00 |
| 15.12.2025 | 77,00 | 79,27 | 76,30 | 78,60 | 2,93% | 1.774.477,00 |
| 12.12.2025 | 77,53 | 79,30 | 76,26 | 76,36 | -2,09% | 1.400.702,00 |
| 11.12.2025 | 78,50 | 79,31 | 77,42 | 77,99 | -0,80% | 1.528.916,00 |
| 10.12.2025 | 76,71 | 79,84 | 75,98 | 78,62 | 1,55% | 1.666.047,00 |
| 09.12.2025 | 77,45 | 79,55 | 76,39 | 77,42 | 0,18% | 1.853.819,00 |
| 08.12.2025 | 80,83 | 80,83 | 76,91 | 77,28 | -5,06% | 2.361.666,00 |
| 05.12.2025 | 82,15 | 84,38 | 80,03 | 81,40 | -0,27% | 2.584.891,00 |
| 04.12.2025 | 79,43 | 81,72 | 78,48 | 81,62 | 1,56% | 1.978.913,00 |
| 03.12.2025 | 75,47 | 81,93 | 75,13 | 80,37 | 8,32% | 4.344.603,00 |
| 02.12.2025 | 77,28 | 77,89 | 73,74 | 74,20 | -3,21% | 1.771.976,00 |
| 01.12.2025 | 75,02 | 79,97 | 74,94 | 76,66 | 0,64% | 2.213.579,00 |
| 28.11.2025 | 75,00 | 77,37 | 74,58 | 76,17 | 1,25% | 1.054.619,00 |
| 26.11.2025 | 72,22 | 75,73 | 71,40 | 75,23 | 4,33% | 1.625.229,00 |
| 25.11.2025 | 71,20 | 72,19 | 69,69 | 72,11 | 1,21% | 1.619.769,00 |
| 24.11.2025 | 69,32 | 71,83 | 69,17 | 71,25 | 1,71% | 1.786.914,00 |
| 21.11.2025 | 68,08 | 70,80 | 67,37 | 70,05 | 2,38% | 2.113.374,00 |
| 20.11.2025 | 72,01 | 72,48 | 68,07 | 68,42 | -3,96% | 2.548.088,00 |
| 19.11.2025 | 72,61 | 73,00 | 70,35 | 71,24 | -2,49% | 2.227.285,00 |
| 18.11.2025 | 72,00 | 73,82 | 70,56 | 73,06 | 0,37% | 1.928.534,00 |
| 17.11.2025 | 73,75 | 76,78 | 72,42 | 72,79 | -0,98% | 3.103.944,00 |
| 14.11.2025 | 72,53 | 76,00 | 72,01 | 73,51 | -1,18% | 2.919.104,00 |
| 13.11.2025 | 77,00 | 78,00 | 73,88 | 74,39 | -4,31% | 2.733.316,00 |
| 12.11.2025 | 78,00 | 79,45 | 77,19 | 77,74 | -0,29% | 2.599.175,00 |
| 11.11.2025 | 80,03 | 80,62 | 77,00 | 77,97 | -2,35% | 3.064.710,00 |
| 10.11.2025 | 75,90 | 81,00 | 75,90 | 79,85 | 8,29% | 6.535.196,00 |
| 07.11.2025 | 75,90 | 77,21 | 69,05 | 73,74 | -3,66% | 8.280.776,00 |
| 06.11.2025 | 89,44 | 94,99 | 74,11 | 76,54 | -35,04% | 19.263.016,00 |
| 05.11.2025 | 117,14 | 122,36 | 115,51 | 117,83 | -0,39% | 2.965.152,00 |
| 04.11.2025 | 117,32 | 119,29 | 115,93 | 118,29 | -2,19% | 1.442.948,00 |
| 03.11.2025 | 122,66 | 123,07 | 118,73 | 120,94 | -0,98% | 1.268.483,00 |
| 31.10.2025 | 124,72 | 124,99 | 121,94 | 122,14 | -0,79% | 1.828.764,00 |
| 30.10.2025 | 125,29 | 126,25 | 123,03 | 123,11 | -3,06% | 890.028,00 |
| 29.10.2025 | 131,35 | 131,89 | 126,60 | 126,99 | -3,58% | 1.045.895,00 |
| 28.10.2025 | 127,00 | 132,37 | 124,78 | 131,70 | 4,37% | 1.518.004,00 |
| 27.10.2025 | 125,85 | 128,79 | 124,91 | 126,18 | 2,74% | 1.122.677,00 |
| 24.10.2025 | 126,52 | 127,75 | 122,53 | 122,81 | -1,64% | 997.851,00 |
| 23.10.2025 | 123,83 | 125,74 | 123,53 | 124,86 | 0,97% | - |
| 22.10.2025 | 127,15 | 127,43 | 122,53 | 123,66 | -2,73% | 1.160.825,00 |
| 21.10.2025 | 128,40 | 129,50 | 124,25 | 127,13 | -0,23% | 1.159.343,00 |
| 20.10.2025 | 136,81 | 137,52 | 125,89 | 127,42 | -6,69% | 2.796.848,00 |
| 17.10.2025 | 135,58 | 139,02 | 134,71 | 136,55 | 0,52% | - |
| 16.10.2025 | 136,25 | 141,50 | 133,70 | 135,85 | 1,32% | 1.311.555,00 |
| 15.10.2025 | 134,65 | 139,62 | 133,47 | 134,08 | 1,20% | 1.261.275,00 |
| 14.10.2025 | 129,93 | 135,44 | 128,34 | 132,49 | -0,15% | 1.199.216,00 |