179,224$
1,81%
Echtzeit-Aktienkurs elf Beauty
Bid:
Ask:
Aktienkurse zur elf Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 176,72 | 179,74 | 172,00 | 179,63 | 2,05% | 1.512.347,00 |
| 25.04.2024 | 173,44 | 178,96 | 169,50 | 176,03 | -0,54% | 2.059.547,00 |
| 24.04.2024 | 177,51 | 181,97 | 172,70 | 176,98 | -0,01% | 2.516.143,00 |
| 23.04.2024 | 164,48 | 178,13 | 163,10 | 176,99 | 9,62% | 2.511.379,00 |
| 22.04.2024 | 155,15 | 162,53 | 153,72 | 161,46 | 3,02% | 1.560.015,00 |
| 19.04.2024 | 165,81 | 165,88 | 154,42 | 156,73 | -6,44% | 2.667.923,00 |
| 18.04.2024 | 163,98 | 172,09 | 162,64 | 167,51 | 0,75% | 2.232.468,00 |
| 17.04.2024 | 169,75 | 173,65 | 163,60 | 166,26 | 0,35% | 1.729.614,00 |
| 16.04.2024 | 163,00 | 167,40 | 162,61 | 165,68 | 1,40% | 1.146.062,00 |
| 15.04.2024 | 165,16 | 167,94 | 162,70 | 163,40 | 0,30% | 1.161.115,00 |
| 12.04.2024 | 165,00 | 168,07 | 161,77 | 162,91 | -2,58% | 1.234.974,00 |
| 11.04.2024 | 168,30 | 171,60 | 166,14 | 167,22 | 0,02% | 1.155.665,00 |
| 10.04.2024 | 170,15 | 174,42 | 166,40 | 167,18 | -1,75% | 1.658.617,00 |
| 09.04.2024 | 168,50 | 170,90 | 165,82 | 170,15 | 2,71% | 1.956.148,00 |
| 08.04.2024 | 161,54 | 168,79 | 161,54 | 165,66 | 2,65% | 1.336.541,00 |
| 05.04.2024 | 163,34 | 165,33 | 160,61 | 161,38 | -0,71% | 2.635.659,00 |
| 04.04.2024 | 165,90 | 169,90 | 162,29 | 162,53 | -0,76% | 2.345.315,00 |
| 03.04.2024 | 174,96 | 179,75 | 163,34 | 163,77 | -11,92% | 4.094.821,00 |
| 02.04.2024 | 185,44 | 186,46 | 181,21 | 185,93 | -3,15% | 1.706.299,00 |
| 01.04.2024 | 195,99 | 196,36 | 187,05 | 191,97 | -2,07% | 1.706.092,00 |
| 28.03.2024 | 197,37 | 200,65 | 193,90 | 196,03 | -0,11% | 957.685,00 |
| 27.03.2024 | 199,55 | 200,05 | 192,92 | 196,25 | -0,79% | 923.472,00 |
| 26.03.2024 | 202,46 | 206,03 | 197,63 | 197,82 | -1,11% | 864.976,00 |
| 25.03.2024 | 204,35 | 207,01 | 199,40 | 200,04 | -2,70% | 1.124.558,00 |
| 22.03.2024 | 207,00 | 209,70 | 202,19 | 205,60 | -0,82% | 991.485,00 |
| 21.03.2024 | 203,42 | 209,36 | 196,72 | 207,31 | 3,38% | 1.363.168,00 |
| 20.03.2024 | 190,77 | 201,41 | 187,67 | 200,54 | 5,18% | 1.100.799,00 |
| 19.03.2024 | 194,50 | 195,24 | 187,13 | 190,67 | -3,14% | 1.495.658,00 |
| 18.03.2024 | 202,00 | 206,41 | 195,64 | 196,86 | -1,26% | 1.178.656,00 |
| 15.03.2024 | 198,36 | 201,51 | 194,84 | 199,37 | -0,46% | 1.655.553,00 |
| 14.03.2024 | 206,91 | 207,81 | 198,24 | 200,29 | -2,97% | 794.794,00 |
| 13.03.2024 | 204,99 | 209,72 | 203,65 | 206,42 | 0,54% | 827.282,00 |
| 12.03.2024 | 195,25 | 206,57 | 194,13 | 205,31 | 5,84% | 1.180.087,00 |
| 11.03.2024 | 199,06 | 199,30 | 192,68 | 193,98 | -3,45% | 1.366.244,00 |
| 08.03.2024 | 210,73 | 213,84 | 200,75 | 200,91 | -4,30% | 1.480.561,00 |
| 07.03.2024 | 207,73 | 212,10 | 207,08 | 209,93 | 1,41% | 755.918,00 |
| 06.03.2024 | 207,44 | 212,90 | 206,54 | 207,01 | 2,67% | 1.296.159,00 |
| 05.03.2024 | 206,07 | 206,50 | 192,53 | 201,62 | -3,51% | 2.488.741,00 |
| 04.03.2024 | 219,97 | 221,83 | 205,63 | 208,96 | -3,88% | 1.901.032,00 |
| 01.03.2024 | 210,00 | 217,71 | 207,60 | 217,40 | 4,25% | 1.314.236,00 |
| 29.02.2024 | 206,00 | 209,97 | 203,59 | 208,53 | 1,85% | 1.213.651,00 |
| 28.02.2024 | 200,36 | 206,60 | 199,41 | 204,75 | 1,36% | 1.271.911,00 |
| 27.02.2024 | 200,91 | 204,72 | 197,71 | 202,00 | 1,20% | 1.504.085,00 |
| 26.02.2024 | 188,18 | 200,49 | 188,00 | 199,61 | 7,35% | 1.602.019,00 |
| 23.02.2024 | 182,00 | 186,96 | 179,50 | 185,94 | 1,96% | 1.201.916,00 |
| 22.02.2024 | 176,59 | 183,62 | 176,24 | 182,37 | 5,83% | 1.163.429,00 |
| 21.02.2024 | 170,14 | 176,27 | 170,01 | 172,33 | 0,56% | 732.373,00 |
| 20.02.2024 | 173,00 | 175,13 | 168,78 | 171,37 | -1,50% | 959.343,00 |
| 16.02.2024 | 175,47 | 177,17 | 172,22 | 173,98 | -0,73% | 857.695,00 |
| 15.02.2024 | 168,00 | 175,54 | 168,00 | 175,26 | 5,08% | 1.256.670,00 |
| 14.02.2024 | 170,55 | 172,03 | 165,05 | 166,78 | -0,64% | 1.199.880,00 |
| 13.02.2024 | 165,00 | 172,84 | 163,81 | 167,86 | -2,36% | 1.342.812,00 |
| 12.02.2024 | 173,88 | 179,58 | 171,56 | 171,91 | -1,50% | 1.404.668,00 |
| 09.02.2024 | 172,75 | 175,74 | 170,66 | 174,52 | 1,74% | 1.517.622,00 |
| 08.02.2024 | 167,67 | 174,20 | 167,67 | 171,54 | 4,08% | 1.911.742,00 |
| 07.02.2024 | 171,16 | 172,92 | 160,53 | 164,82 | -4,90% | 4.177.779,00 |
| 06.02.2024 | 169,73 | 174,65 | 168,58 | 173,32 | 2,11% | 2.509.431,00 |
| 05.02.2024 | 172,59 | 174,32 | 161,04 | 169,74 | -0,01% | 1.906.905,00 |
| 02.02.2024 | 161,96 | 170,33 | 160,67 | 169,76 | 4,47% | 1.093.826,00 |
| 01.02.2024 | 161,50 | 162,79 | 158,94 | 162,50 | 1,86% | 802.925,00 |
| 31.01.2024 | 159,73 | 163,57 | 158,35 | 159,53 | -0,92% | 1.053.250,00 |
| 30.01.2024 | 157,04 | 161,17 | 156,68 | 161,01 | 1,37% | 1.197.675,00 |
| 29.01.2024 | 157,88 | 159,00 | 152,15 | 158,84 | 1,08% | 1.252.571,00 |
| 26.01.2024 | 159,55 | 159,55 | 155,83 | 157,14 | 0,38% | 591.586,00 |
| 25.01.2024 | 157,46 | 159,99 | 154,23 | 156,55 | 1,08% | 926.835,00 |
| 24.01.2024 | 158,64 | 159,00 | 154,55 | 154,87 | -0,84% | 782.281,00 |
| 23.01.2024 | 155,62 | 158,02 | 153,36 | 156,18 | 1,51% | 1.009.094,00 |
| 22.01.2024 | 153,22 | 154,27 | 143,09 | 153,86 | -2,49% | 11.977.091,00 |
| 19.01.2024 | 161,17 | 161,17 | 153,50 | 157,79 | 0,90% | 1.721.556,00 |
| 18.01.2024 | 160,52 | 161,57 | 151,24 | 156,38 | -4,12% | 2.588.920,00 |
| 17.01.2024 | 161,56 | 163,26 | 158,81 | 163,10 | -0,51% | 1.000.138,00 |
| 16.01.2024 | 157,74 | 164,71 | 156,27 | 163,93 | 4,01% | 1.154.894,00 |
| 12.01.2024 | 159,66 | 161,06 | 157,47 | 157,61 | -0,92% | 704.862,00 |
| 11.01.2024 | 157,90 | 160,21 | 153,51 | 159,07 | 2,21% | 1.120.841,00 |
| 10.01.2024 | 154,67 | 156,41 | 151,60 | 155,63 | 0,61% | 972.335,00 |
| 09.01.2024 | 149,25 | 155,90 | 148,51 | 154,68 | 2,68% | 1.138.240,00 |
| 08.01.2024 | 139,30 | 152,60 | 139,11 | 150,65 | 9,15% | 1.654.505,00 |
| 05.01.2024 | 135,95 | 142,75 | 135,14 | 138,02 | 0,55% | 1.019.484,00 |
| 04.01.2024 | 132,10 | 139,00 | 131,55 | 137,27 | 3,87% | 821.911,00 |
| 03.01.2024 | 138,01 | 138,65 | 131,77 | 132,16 | -5,37% | 996.885,00 |
| 02.01.2024 | 141,59 | 141,82 | 131,50 | 139,66 | -3,24% | 1.732.766,00 |
| 29.12.2023 | 144,99 | 146,32 | 143,75 | 144,34 | -0,53% | 642.779,00 |
| 28.12.2023 | 143,68 | 147,32 | 143,03 | 145,11 | 0,74% | 637.781,00 |
| 27.12.2023 | 143,92 | 144,34 | 141,61 | 144,05 | 0,22% | 607.193,00 |
| 26.12.2023 | 144,26 | 145,12 | 142,30 | 143,74 | -0,07% | 666.648,00 |
| 22.12.2023 | 144,95 | 145,38 | 140,08 | 143,84 | -0,94% | 1.061.756,00 |
| 21.12.2023 | 147,57 | 149,94 | 143,76 | 145,20 | 0,38% | 858.664,00 |
| 20.12.2023 | 151,28 | 153,53 | 143,21 | 144,65 | -5,17% | 1.203.204,00 |
| 19.12.2023 | 149,00 | 152,62 | 148,71 | 152,53 | 3,21% | 1.096.569,00 |
| 18.12.2023 | 145,53 | 148,08 | 144,39 | 147,78 | 2,36% | 1.032.980,00 |
| 15.12.2023 | 143,37 | 144,91 | 140,73 | 144,37 | 0,81% | 1.559.041,00 |
| 14.12.2023 | 142,50 | 146,95 | 139,88 | 143,21 | 1,00% | 1.986.578,00 |
| 13.12.2023 | 132,01 | 142,10 | 131,98 | 141,79 | 8,18% | 2.308.480,00 |
| 12.12.2023 | 129,37 | 131,15 | 126,05 | 131,07 | 1,91% | 1.262.622,00 |
| 11.12.2023 | 127,94 | 128,88 | 125,21 | 128,61 | 1,05% | 873.408,00 |
| 08.12.2023 | 127,32 | 128,34 | 124,28 | 127,27 | 0,29% | 775.998,00 |
| 07.12.2023 | 125,55 | 127,63 | 125,17 | 126,90 | 1,12% | 725.907,00 |
| 06.12.2023 | 125,69 | 128,90 | 125,47 | 125,49 | -0,29% | 905.357,00 |
| 05.12.2023 | 123,89 | 126,45 | 122,51 | 125,86 | -0,58% | 999.678,00 |
| 04.12.2023 | 121,80 | 127,33 | 121,80 | 126,59 | 3,39% | 1.636.222,00 |