326,625€
0,16%
Echtzeit-Aktienkurs L OREAL INH. EO 0,2
Bid:
Ask:
Aktienkurse zur L OREAL INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 326,25 | 327,90 | 323,98 | 326,67 | 0,18% | 704,00 |
| 14.01.2025 | 330,05 | 331,50 | 325,80 | 326,10 | -1,24% | 2.087,00 |
| 13.01.2025 | 329,90 | 330,50 | 324,15 | 330,20 | 0,46% | 1.971,00 |
| 10.01.2025 | 331,70 | 332,80 | 324,55 | 328,70 | -1,14% | 2.706,00 |
| 09.01.2025 | 329,45 | 333,75 | 326,95 | 332,50 | 0,71% | 2.027,00 |
| 08.01.2025 | 332,85 | 334,10 | 326,30 | 330,15 | -1,24% | 4.293,00 |
| 07.01.2025 | 337,15 | 341,90 | 334,30 | 334,30 | -1,01% | 2.254,00 |
| 06.01.2025 | 336,00 | 340,25 | 330,15 | 337,70 | 0,76% | 2.652,00 |
| 03.01.2025 | 340,70 | 341,00 | 331,50 | 335,15 | -1,06% | 2.408,00 |
| 02.01.2025 | 341,55 | 346,40 | 333,60 | 338,75 | -0,81% | 2.587,00 |
| 30.12.2024 | 345,10 | 346,35 | 341,45 | 341,50 | -1,34% | 1.134,00 |
| 27.12.2024 | 336,00 | 348,40 | 336,00 | 346,15 | 1,55% | 2.465,00 |
| 23.12.2024 | 338,05 | 340,85 | 333,65 | 340,85 | 0,96% | 3.260,00 |
| 20.12.2024 | 337,45 | 339,20 | 335,10 | 337,60 | -0,69% | 2.691,00 |
| 19.12.2024 | 336,00 | 340,80 | 335,15 | 339,95 | 1,07% | 2.513,00 |
| 18.12.2024 | 342,65 | 345,55 | 336,05 | 336,35 | -2,14% | 6.043,00 |
| 17.12.2024 | 337,40 | 346,00 | 337,30 | 343,70 | 1,39% | 4.490,00 |
| 16.12.2024 | 345,40 | 345,40 | 337,60 | 339,00 | -2,05% | 2.795,00 |
| 13.12.2024 | 341,00 | 346,10 | 340,70 | 346,10 | 1,01% | 2.484,00 |
| 12.12.2024 | 342,75 | 345,25 | 340,95 | 342,65 | -0,25% | 1.483,00 |
| 11.12.2024 | 346,15 | 346,40 | 340,85 | 343,50 | -0,36% | 3.178,00 |
| 10.12.2024 | 351,65 | 351,65 | 344,35 | 344,75 | -2,14% | 2.852,00 |
| 09.12.2024 | 346,00 | 352,35 | 345,00 | 352,30 | 2,06% | 3.827,00 |
| 06.12.2024 | 337,10 | 347,25 | 336,85 | 345,20 | 2,77% | 4.007,00 |
| 05.12.2024 | 334,90 | 337,75 | 328,50 | 335,90 | 0,87% | 3.401,00 |
| 04.12.2024 | 331,25 | 338,45 | 329,30 | 333,00 | 0,53% | 2.720,00 |
| 03.12.2024 | 334,65 | 337,50 | 328,55 | 331,25 | -1,05% | 2.967,00 |
| 02.12.2024 | 329,50 | 335,65 | 324,15 | 334,75 | 2,17% | 3.494,00 |
| 29.11.2024 | 330,95 | 332,20 | 325,30 | 327,65 | -1,22% | 2.059,00 |
| 28.11.2024 | 333,95 | 335,75 | 328,40 | 331,70 | -0,32% | 3.995,00 |
| 27.11.2024 | 330,75 | 333,65 | 330,00 | 332,75 | 0,18% | 1.940,00 |
| 26.11.2024 | 334,10 | 335,90 | 328,75 | 332,15 | -1,23% | 2.606,00 |
| 25.11.2024 | 333,90 | 336,30 | 329,90 | 336,30 | 1,89% | 3.728,00 |
| 22.11.2024 | 325,80 | 331,65 | 323,45 | 330,05 | 1,38% | 4.089,00 |
| 21.11.2024 | 320,20 | 325,55 | 316,60 | 325,55 | 1,35% | 5.281,00 |
| 20.11.2024 | 324,60 | 325,95 | 318,05 | 321,20 | -0,66% | 2.824,00 |
| 19.11.2024 | 323,35 | 326,35 | 319,00 | 323,35 | 0,11% | 4.877,00 |
| 18.11.2024 | 329,70 | 329,95 | 322,05 | 323,00 | -1,24% | 4.535,00 |
| 15.11.2024 | 329,25 | 329,95 | 325,40 | 327,05 | -0,67% | 3.301,00 |
| 14.11.2024 | 326,80 | 331,75 | 326,30 | 329,25 | 0,73% | 4.090,00 |
| 13.11.2024 | 329,50 | 331,50 | 324,00 | 326,85 | -1,43% | 4.199,00 |
| 12.11.2024 | 335,05 | 335,35 | 328,35 | 331,60 | -1,88% | 5.749,00 |
| 11.11.2024 | 336,45 | 340,50 | 335,70 | 337,95 | 0,78% | 5.308,00 |
| 08.11.2024 | 344,35 | 345,50 | 333,00 | 335,35 | -2,70% | 5.099,00 |
| 07.11.2024 | 341,00 | 347,90 | 337,20 | 344,65 | 1,35% | 3.540,00 |
| 06.11.2024 | 351,05 | 355,50 | 337,25 | 340,05 | -3,02% | 3.918,00 |
| 05.11.2024 | 345,40 | 351,35 | 343,90 | 350,65 | 1,53% | 2.854,00 |
| 04.11.2024 | 347,25 | 349,25 | 343,60 | 345,35 | -0,33% | 1.884,00 |
| 01.11.2024 | 343,45 | 348,95 | 342,55 | 346,50 | 0,77% | 1.866,00 |
| 31.10.2024 | 348,90 | 348,90 | 337,20 | 343,85 | -1,72% | 4.565,00 |
| 30.10.2024 | 354,65 | 354,65 | 344,00 | 349,85 | -1,53% | 3.883,00 |
| 29.10.2024 | 361,30 | 362,90 | 354,05 | 355,30 | -1,95% | 3.679,00 |
| 28.10.2024 | 356,65 | 362,45 | 356,65 | 362,35 | 1,63% | 2.126,00 |
| 25.10.2024 | 357,05 | 358,75 | 352,95 | 356,55 | -0,03% | 3.286,00 |
| 24.10.2024 | 358,35 | 363,95 | 356,20 | 356,65 | -0,38% | 3.447,00 |
| 23.10.2024 | 355,95 | 360,90 | 350,50 | 358,00 | 0,85% | 7.534,00 |
| 22.10.2024 | 365,35 | 368,45 | 350,15 | 355,00 | -2,78% | 7.427,00 |
| 21.10.2024 | 372,00 | 374,35 | 362,55 | 365,15 | -2,21% | 4.423,00 |
| 18.10.2024 | 372,20 | 376,30 | 371,05 | 373,40 | 0,70% | 2.290,00 |
| 17.10.2024 | 369,65 | 376,10 | 367,30 | 370,80 | 0,43% | 2.133,00 |
| 16.10.2024 | 369,55 | 373,00 | 353,00 | 369,20 | -1,15% | 4.544,00 |
| 15.10.2024 | 389,95 | 391,45 | 372,60 | 373,50 | -4,17% | 5.075,00 |
| 14.10.2024 | 390,00 | 392,80 | 384,00 | 389,75 | -1,23% | 6.907,00 |
| 11.10.2024 | 390,85 | 394,75 | 388,55 | 394,60 | 0,74% | 2.241,00 |
| 10.10.2024 | 390,30 | 392,65 | 386,60 | 391,70 | 0,49% | 1.412,00 |
| 09.10.2024 | 387,05 | 392,15 | 386,45 | 389,80 | 0,61% | 935,00 |
| 08.10.2024 | 391,30 | 391,30 | 381,45 | 387,45 | -1,66% | 3.123,00 |
| 07.10.2024 | 395,80 | 398,10 | 392,60 | 394,00 | -0,35% | 1.289,00 |
| 04.10.2024 | 390,35 | 396,95 | 386,35 | 395,40 | 1,70% | 1.103,00 |
| 03.10.2024 | 393,65 | 393,70 | 388,80 | 388,80 | -1,46% | 276,00 |
| 02.10.2024 | 402,00 | 402,00 | 391,75 | 394,55 | 0,59% | 2.486,00 |
| 01.10.2024 | 404,65 | 404,95 | 388,50 | 392,25 | -2,98% | 4.185,00 |
| 30.09.2024 | 406,80 | 408,00 | 401,20 | 404,30 | -0,11% | 1.612,00 |
| 27.09.2024 | 411,00 | 413,10 | 404,05 | 404,75 | -0,71% | 3.620,00 |
| 26.09.2024 | 385,20 | 409,95 | 385,20 | 407,65 | 6,74% | 5.373,00 |
| 25.09.2024 | 381,20 | 386,30 | 380,05 | 381,90 | -0,13% | 3.738,00 |
| 24.09.2024 | 369,70 | 383,85 | 369,70 | 382,40 | 3,62% | 3.341,00 |
| 23.09.2024 | 373,15 | 373,75 | 367,30 | 369,05 | -0,82% | 4.638,00 |
| 20.09.2024 | 377,25 | 377,45 | 369,70 | 372,10 | -1,82% | 1.836,00 |
| 19.09.2024 | 367,60 | 380,95 | 365,80 | 379,00 | 3,74% | 2.491,00 |
| 18.09.2024 | 368,50 | 368,55 | 364,80 | 365,35 | -0,61% | 2.858,00 |
| 17.09.2024 | 365,20 | 373,00 | 365,20 | 367,60 | -0,08% | 3.474,00 |
| 16.09.2024 | 366,95 | 370,80 | 365,50 | 367,90 | 0,26% | 2.332,00 |
| 13.09.2024 | 367,80 | 369,05 | 365,05 | 366,95 | -0,07% | 2.801,00 |
| 12.09.2024 | 373,80 | 374,40 | 364,75 | 367,20 | -1,58% | 2.577,00 |
| 11.09.2024 | 372,30 | 378,95 | 367,05 | 373,10 | -0,51% | 4.440,00 |
| 10.09.2024 | 384,80 | 384,80 | 372,65 | 375,00 | -2,33% | 3.330,00 |
| 09.09.2024 | 385,20 | 390,00 | 380,55 | 383,95 | 0,42% | 2.280,00 |
| 06.09.2024 | 386,00 | 388,20 | 381,80 | 382,35 | -1,27% | 2.148,00 |
| 05.09.2024 | 390,45 | 393,10 | 385,50 | 387,25 | -0,84% | 2.074,00 |
| 04.09.2024 | 394,05 | 395,15 | 388,45 | 390,55 | -1,46% | 2.073,00 |
| 03.09.2024 | 396,30 | 399,40 | 395,35 | 396,35 | -0,03% | 2.595,00 |
| 02.09.2024 | 398,00 | 398,30 | 392,85 | 396,45 | -0,26% | 1.080,00 |
| 30.08.2024 | 398,00 | 400,50 | 395,80 | 397,50 | -0,04% | 1.867,00 |
| 29.08.2024 | 392,20 | 399,80 | 390,70 | 397,65 | 1,38% | 1.426,00 |
| 28.08.2024 | 394,40 | 394,85 | 390,65 | 392,25 | -0,33% | 1.140,00 |
| 27.08.2024 | 397,10 | 397,20 | 391,55 | 393,55 | -0,24% | 2.778,00 |
| 26.08.2024 | 399,95 | 399,95 | 391,90 | 394,50 | -0,34% | 2.007,00 |
| 23.08.2024 | 391,00 | 395,90 | 390,95 | 395,85 | 1,45% | 2.572,00 |
| 22.08.2024 | 391,50 | 394,50 | 389,95 | 390,20 | -0,19% | 2.147,00 |