358,025€
0,46%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 355,17 | 359,13 | 355,05 | 357,30 | 0,25% | 620,00 |
| 07.01.2026 | 369,30 | 369,30 | 355,90 | 356,40 | -3,53% | 1.657,00 |
| 06.01.2026 | 365,20 | 371,10 | 360,65 | 369,45 | 1,27% | 1.196,00 |
| 05.01.2026 | 364,95 | 367,50 | 359,90 | 364,80 | -0,16% | 2.118,00 |
| 02.01.2026 | 368,05 | 369,75 | 361,85 | 365,40 | -0,26% | 2.398,00 |
| 30.12.2025 | 364,60 | 366,55 | 363,90 | 366,35 | 0,42% | 532,00 |
| 29.12.2025 | 364,05 | 366,80 | 361,30 | 364,80 | 0,21% | 1.767,00 |
| 23.12.2025 | 367,90 | 368,35 | 361,00 | 364,05 | -1,05% | 1.329,00 |
| 22.12.2025 | 370,35 | 370,65 | 365,60 | 367,90 | -0,84% | 853,00 |
| 19.12.2025 | 375,45 | 376,05 | 368,90 | 371,00 | -1,29% | 1.131,00 |
| 18.12.2025 | 374,35 | 378,45 | 373,65 | 375,85 | 0,58% | 1.098,00 |
| 17.12.2025 | 376,00 | 376,85 | 372,05 | 373,70 | -0,32% | 678,00 |
| 16.12.2025 | 370,10 | 375,85 | 369,00 | 374,90 | 0,60% | 1.246,00 |
| 15.12.2025 | 369,95 | 373,80 | 368,65 | 372,65 | 1,30% | 940,00 |
| 12.12.2025 | 373,45 | 374,55 | 367,85 | 367,85 | -1,66% | 1.130,00 |
| 11.12.2025 | 371,70 | 374,25 | 367,55 | 374,05 | -0,36% | 1.006,00 |
| 10.12.2025 | 366,90 | 375,45 | 365,35 | 375,40 | 2,33% | 871,00 |
| 09.12.2025 | 365,90 | 369,20 | 365,75 | 366,85 | 0,22% | 1.449,00 |
| 08.12.2025 | 372,00 | 372,00 | 361,50 | 366,05 | -1,67% | 1.234,00 |
| 05.12.2025 | 369,10 | 373,45 | 366,95 | 372,25 | 0,88% | 937,00 |
| 04.12.2025 | 371,85 | 372,15 | 367,85 | 369,00 | -0,53% | 751,00 |
| 03.12.2025 | 372,45 | 374,65 | 364,55 | 370,95 | -0,56% | 895,00 |
| 02.12.2025 | 379,95 | 381,00 | 368,95 | 373,05 | -1,71% | 1.322,00 |
| 01.12.2025 | 372,80 | 379,95 | 370,75 | 379,55 | 1,36% | 2.371,00 |
| 28.11.2025 | 373,45 | 376,60 | 371,85 | 374,45 | 0,46% | 1.225,00 |
| 27.11.2025 | 373,55 | 374,55 | 371,60 | 372,75 | -0,33% | 1.325,00 |
| 26.11.2025 | 368,50 | 376,85 | 368,50 | 374,00 | 1,51% | 1.411,00 |
| 25.11.2025 | 364,90 | 368,95 | 363,30 | 368,45 | 0,63% | 1.245,00 |
| 24.11.2025 | 363,55 | 369,10 | 360,10 | 366,15 | 0,94% | 1.347,00 |
| 21.11.2025 | 345,05 | 364,00 | 345,05 | 362,75 | 4,46% | 1.761,00 |
| 20.11.2025 | 354,30 | 356,00 | 344,00 | 347,25 | -1,60% | 2.194,00 |
| 19.11.2025 | 351,90 | 354,35 | 349,75 | 352,90 | -0,18% | 659,00 |
| 18.11.2025 | 351,00 | 353,55 | 349,45 | 353,55 | 0,28% | 2.435,00 |
| 17.11.2025 | 360,70 | 360,70 | 352,00 | 352,55 | -1,40% | 1.259,00 |
| 14.11.2025 | 358,90 | 363,40 | 355,05 | 357,55 | 0,14% | 957,00 |
| 13.11.2025 | 359,20 | 363,30 | 356,60 | 357,05 | -0,17% | 628,00 |
| 12.11.2025 | 357,80 | 360,70 | 355,75 | 357,65 | 0,36% | 1.170,00 |
| 11.11.2025 | 356,55 | 358,95 | 354,05 | 356,35 | 0,00% | 1.097,00 |
| 10.11.2025 | 356,35 | 358,15 | 353,15 | 356,35 | 0,42% | 1.556,00 |
| 07.11.2025 | 354,45 | 355,75 | 349,70 | 354,85 | 0,14% | 1.532,00 |
| 06.11.2025 | 360,80 | 360,80 | 353,20 | 354,35 | -2,50% | 1.820,00 |
| 05.11.2025 | 363,20 | 363,65 | 358,95 | 363,45 | 0,07% | 1.023,00 |
| 04.11.2025 | 361,20 | 364,50 | 355,50 | 363,20 | 0,14% | 1.613,00 |
| 03.11.2025 | 365,85 | 366,05 | 360,05 | 362,70 | -0,89% | 1.782,00 |
| 31.10.2025 | 364,95 | 370,30 | 360,80 | 365,95 | 0,10% | 1.665,00 |
| 30.10.2025 | 366,95 | 371,85 | 365,05 | 365,60 | -0,38% | 1.480,00 |
| 29.10.2025 | 370,20 | 371,30 | 366,85 | 367,00 | -0,78% | 1.337,00 |
| 28.10.2025 | 378,15 | 378,15 | 369,90 | 369,90 | -2,30% | 2.000,00 |
| 27.10.2025 | 375,05 | 379,95 | 373,80 | 378,60 | 1,09% | 1.610,00 |
| 24.10.2025 | 377,35 | 377,80 | 372,55 | 374,50 | -0,60% | 1.049,00 |
| 23.10.2025 | 374,05 | 380,65 | 369,75 | 376,75 | 0,74% | 1.333,00 |
| 22.10.2025 | 375,90 | 375,90 | 366,95 | 374,00 | -0,78% | 3.270,00 |
| 21.10.2025 | 396,95 | 399,95 | 374,55 | 376,95 | -5,22% | 3.552,00 |
| 20.10.2025 | 391,80 | 398,80 | 391,25 | 397,70 | 1,39% | 1.791,00 |
| 17.10.2025 | 380,70 | 393,00 | 379,20 | 392,25 | 2,59% | 1.103,00 |
| 16.10.2025 | 377,80 | 387,10 | 377,80 | 382,35 | 0,63% | 1.205,00 |
| 15.10.2025 | 378,50 | 380,85 | 374,95 | 379,95 | 0,65% | 2.122,00 |
| 14.10.2025 | 369,05 | 379,30 | 368,20 | 377,50 | 1,74% | 1.541,00 |
| 13.10.2025 | 367,40 | 373,90 | 367,40 | 371,05 | 0,43% | 3.483,00 |
| 10.10.2025 | 376,75 | 378,75 | 368,95 | 369,45 | -1,81% | 1.675,00 |
| 09.10.2025 | 383,35 | 383,80 | 374,40 | 376,25 | -1,76% | 738,00 |
| 08.10.2025 | 379,10 | 385,25 | 378,75 | 383,00 | 0,99% | 865,00 |
| 07.10.2025 | 373,20 | 380,05 | 371,65 | 379,25 | 1,27% | 1.263,00 |
| 06.10.2025 | 376,00 | 376,75 | 370,75 | 374,50 | -0,62% | 1.514,00 |
| 03.10.2025 | 376,05 | 378,60 | 373,80 | 376,85 | -0,29% | 480,00 |
| 02.10.2025 | 371,40 | 379,00 | 369,05 | 377,95 | 1,71% | 1.524,00 |
| 01.10.2025 | 369,05 | 373,10 | 365,85 | 371,60 | 0,75% | 1.102,00 |
| 30.09.2025 | 365,05 | 370,00 | 360,75 | 368,85 | 1,04% | 1.779,00 |
| 29.09.2025 | 367,95 | 369,65 | 365,05 | 365,05 | -0,67% | 902,00 |
| 26.09.2025 | 368,75 | 368,75 | 364,95 | 367,50 | -0,16% | 733,00 |
| 25.09.2025 | 365,30 | 369,15 | 364,00 | 368,10 | 0,82% | 941,00 |
| 24.09.2025 | 374,45 | 374,95 | 362,95 | 365,10 | -2,47% | 1.355,00 |
| 23.09.2025 | 363,95 | 377,70 | 363,30 | 374,35 | 2,86% | 1.032,00 |
| 22.09.2025 | 369,60 | 371,45 | 360,15 | 363,95 | -1,83% | 4.923,00 |
| 19.09.2025 | 377,05 | 379,05 | 369,40 | 370,75 | -1,80% | 1.574,00 |
| 18.09.2025 | 376,25 | 379,85 | 376,05 | 377,55 | 0,25% | 1.638,00 |
| 17.09.2025 | 378,75 | 380,15 | 374,50 | 376,60 | -0,45% | 661,00 |
| 16.09.2025 | 388,40 | 388,40 | 377,25 | 378,30 | -2,56% | 1.482,00 |
| 15.09.2025 | 382,45 | 392,00 | 380,80 | 388,25 | 1,58% | 1.068,00 |
| 12.09.2025 | 385,50 | 385,70 | 379,60 | 382,20 | -0,62% | 726,00 |
| 11.09.2025 | 388,17 | 389,95 | 384,42 | 384,58 | -0,47% | 690,00 |
| 10.09.2025 | 397,88 | 398,40 | 384,20 | 386,40 | -3,17% | 2.326,00 |
| 09.09.2025 | 401,33 | 403,52 | 395,02 | 399,05 | -0,59% | 1.053,00 |
| 08.09.2025 | 402,42 | 403,55 | 398,45 | 401,40 | 0,02% | 726,00 |
| 05.09.2025 | 402,55 | 404,75 | 397,10 | 401,30 | -0,53% | 765,00 |
| 04.09.2025 | 398,30 | 407,60 | 397,30 | 403,45 | 1,23% | 998,00 |
| 03.09.2025 | 397,35 | 399,95 | 395,10 | 398,55 | 0,47% | 953,00 |
| 02.09.2025 | 396,85 | 398,25 | 391,50 | 396,70 | -0,25% | 1.362,00 |
| 01.09.2025 | 397,85 | 399,60 | 396,20 | 397,70 | 0,00% | 877,00 |
| 29.08.2025 | 401,50 | 402,40 | 396,20 | 397,70 | -0,79% | 731,00 |
| 28.08.2025 | 402,70 | 408,15 | 400,85 | 400,85 | -0,17% | 825,00 |
| 27.08.2025 | 396,35 | 405,00 | 395,65 | 401,55 | 1,57% | 912,00 |
| 26.08.2025 | 394,75 | 399,40 | 392,70 | 395,35 | -0,39% | 4.331,00 |
| 25.08.2025 | 397,55 | 400,05 | 394,40 | 396,90 | -0,84% | 1.059,00 |
| 22.08.2025 | 400,65 | 401,95 | 398,50 | 400,25 | -0,02% | 878,00 |
| 21.08.2025 | 404,90 | 404,90 | 400,05 | 400,35 | -1,39% | 790,00 |
| 20.08.2025 | 396,80 | 407,95 | 396,80 | 406,00 | 2,09% | 1.764,00 |
| 19.08.2025 | 390,65 | 400,80 | 388,90 | 397,70 | 1,65% | 1.157,00 |
| 18.08.2025 | 390,90 | 393,20 | 390,05 | 391,25 | -0,19% | 1.144,00 |
| 15.08.2025 | 389,20 | 394,70 | 389,10 | 392,00 | 0,95% | 1.252,00 |