397,200€
0,13%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 397,35 | 398,55 | 395,10 | 397,40 | 0,18% | 134,00 |
| 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 |
| 14.08.2025 | 385,00 | 391,75 | 383,05 | 388,30 | 0,71% | 1.303,00 |
| 13.08.2025 | 381,15 | 388,95 | 379,10 | 385,55 | 1,73% | 814,00 |
| 12.08.2025 | 382,40 | 382,40 | 376,65 | 379,00 | -0,56% | 773,00 |
| 11.08.2025 | 386,05 | 386,60 | 379,45 | 381,15 | -0,88% | 409,00 |
| 08.08.2025 | 381,15 | 386,10 | 380,95 | 384,55 | 1,02% | 479,00 |
| 07.08.2025 | 375,50 | 384,40 | 375,25 | 380,65 | 1,71% | 925,00 |
| 06.08.2025 | 376,40 | 376,90 | 369,30 | 374,25 | -0,03% | 1.001,00 |
| 05.08.2025 | 380,50 | 381,90 | 369,60 | 374,35 | -1,38% | 479,00 |
| 04.08.2025 | 377,85 | 381,30 | 375,50 | 379,60 | 1,05% | 1.219,00 |
| 01.08.2025 | 386,60 | 387,40 | 374,75 | 375,65 | -2,90% | 1.784,00 |
| 31.07.2025 | 388,40 | 395,00 | 386,85 | 386,85 | -0,17% | 2.301,00 |
| 30.07.2025 | 362,70 | 390,80 | 362,70 | 387,50 | 6,16% | 2.476,00 |
| 29.07.2025 | 376,05 | 378,55 | 360,95 | 365,00 | -2,77% | 688,00 |
| 28.07.2025 | 378,75 | 380,85 | 371,45 | 375,40 | 0,01% | 1.109,00 |
| 25.07.2025 | 371,05 | 377,25 | 369,50 | 375,35 | 1,08% | 779,00 |
| 24.07.2025 | 378,20 | 378,20 | 369,95 | 371,35 | -2,04% | 1.365,00 |
| 23.07.2025 | 371,10 | 383,50 | 370,60 | 379,10 | 3,06% | 1.528,00 |
| 22.07.2025 | 360,20 | 369,25 | 360,20 | 367,85 | 1,62% | 1.405,00 |
| 21.07.2025 | 361,90 | 364,85 | 360,40 | 362,00 | 0,22% | 1.245,00 |
| 18.07.2025 | 368,00 | 368,65 | 360,30 | 361,20 | -1,55% | 1.018,00 |
| 17.07.2025 | 366,75 | 368,35 | 364,25 | 366,90 | 0,04% | 509,00 |
| 16.07.2025 | 367,00 | 368,70 | 362,90 | 366,75 | -0,18% | 1.621,00 |
| 15.07.2025 | 371,40 | 372,70 | 366,05 | 367,40 | -1,76% | 1.741,00 |
| 14.07.2025 | 371,50 | 374,05 | 369,00 | 374,00 | 0,00% | 683,00 |
| 11.07.2025 | 381,45 | 381,80 | 372,55 | 374,00 | -2,22% | 1.279,00 |
| 10.07.2025 | 375,75 | 383,30 | 375,40 | 382,50 | 1,62% | 1.239,00 |
| 09.07.2025 | 372,95 | 377,95 | 372,50 | 376,40 | 0,39% | 3.081,00 |
| 08.07.2025 | 373,45 | 374,95 | 367,50 | 374,95 | 1,09% | 1.009,00 |
| 07.07.2025 | 371,15 | 374,25 | 368,75 | 370,90 | 0,37% | 949,00 |
| 04.07.2025 | 370,95 | 371,90 | 368,35 | 369,55 | -0,69% | 981,00 |
| 03.07.2025 | 370,95 | 373,85 | 370,70 | 372,10 | 0,04% | 874,00 |
| 02.07.2025 | 373,30 | 374,95 | 369,30 | 371,95 | -0,03% | 1.835,00 |
| 01.07.2025 | 363,35 | 373,70 | 363,15 | 372,05 | 2,31% | 760,00 |
| 30.06.2025 | 357,90 | 365,30 | 357,15 | 363,65 | 1,81% | 1.202,00 |
| 27.06.2025 | 353,10 | 358,00 | 352,65 | 357,20 | 1,03% | 1.502,00 |
| 26.06.2025 | 357,40 | 358,75 | 348,65 | 353,55 | -1,04% | 1.380,00 |
| 25.06.2025 | 365,15 | 365,55 | 354,45 | 357,25 | -1,80% | 1.017,00 |
| 24.06.2025 | 364,65 | 367,60 | 361,40 | 363,80 | 0,58% | 876,00 |
| 23.06.2025 | 364,45 | 365,70 | 351,45 | 361,70 | -1,05% | 1.641,00 |
| 20.06.2025 | 365,95 | 368,40 | 364,45 | 365,55 | 0,51% | 659,00 |
| 19.06.2025 | 366,90 | 367,45 | 360,90 | 363,70 | -0,95% | 657,00 |
| 18.06.2025 | 367,65 | 371,75 | 367,10 | 367,20 | 0,10% | 665,00 |
| 17.06.2025 | 370,05 | 370,25 | 365,00 | 366,85 | -1,01% | 855,00 |
| 16.06.2025 | 367,05 | 373,40 | 365,00 | 370,60 | 0,69% | 1.340,00 |
| 13.06.2025 | 370,00 | 374,05 | 368,05 | 368,05 | -2,31% | 860,00 |
| 12.06.2025 | 377,50 | 377,50 | 373,90 | 376,75 | -0,65% | 870,00 |
| 11.06.2025 | 382,80 | 382,85 | 378,00 | 379,20 | -1,10% | 3.525,00 |
| 10.06.2025 | 378,70 | 383,70 | 378,40 | 383,40 | 1,36% | 672,00 |
| 09.06.2025 | 382,80 | 382,95 | 377,70 | 378,25 | -1,15% | 542,00 |
| 06.06.2025 | 382,50 | 383,00 | 378,85 | 382,65 | 0,22% | 1.035,00 |
| 05.06.2025 | 383,85 | 388,00 | 380,55 | 381,80 | -0,52% | 1.456,00 |
| 04.06.2025 | 375,85 | 385,55 | 373,00 | 383,80 | 2,13% | 1.018,00 |
| 03.06.2025 | 371,55 | 376,45 | 371,45 | 375,80 | 0,79% | 670,00 |
| 02.06.2025 | 373,60 | 373,60 | 366,00 | 372,85 | -0,28% | 959,00 |
| 30.05.2025 | 366,00 | 373,95 | 365,65 | 373,90 | 2,21% | 714,00 |
| 29.05.2025 | 370,75 | 371,75 | 365,00 | 365,80 | -0,65% | 467,00 |
| 28.05.2025 | 370,05 | 371,40 | 365,00 | 368,20 | -1,02% | 2.126,00 |
| 27.05.2025 | 374,40 | 376,10 | 370,35 | 372,00 | -0,37% | 860,00 |
| 26.05.2025 | 377,65 | 377,85 | 369,65 | 373,40 | 0,19% | 1.604,00 |
| 23.05.2025 | 379,90 | 380,00 | 369,20 | 372,70 | -2,11% | 1.224,00 |
| 22.05.2025 | 381,30 | 383,25 | 374,45 | 380,75 | 0,03% | 1.019,00 |
| 21.05.2025 | 379,95 | 386,20 | 377,55 | 380,65 | -0,01% | 575,00 |
| 20.05.2025 | 379,10 | 383,55 | 376,55 | 380,70 | 0,41% | 1.115,00 |
| 19.05.2025 | 374,05 | 380,10 | 371,00 | 379,15 | 1,36% | 812,00 |
| 16.05.2025 | 375,95 | 379,70 | 372,55 | 374,05 | -0,68% | 845,00 |
| 15.05.2025 | 370,15 | 377,50 | 370,00 | 376,60 | 1,41% | 1.057,00 |
| 14.05.2025 | 385,80 | 386,25 | 371,20 | 371,35 | -3,87% | 934,00 |
| 13.05.2025 | 391,85 | 394,75 | 384,20 | 386,30 | -2,00% | 1.205,00 |
| 12.05.2025 | 386,25 | 395,05 | 384,70 | 394,20 | 2,63% | 1.843,00 |
| 09.05.2025 | 376,70 | 384,10 | 375,75 | 384,10 | 1,52% | 525,00 |
| 08.05.2025 | 377,50 | 380,35 | 374,40 | 378,35 | 1,27% | 1.281,00 |
| 07.05.2025 | 382,05 | 384,00 | 373,30 | 373,60 | -1,93% | 1.327,00 |
| 06.05.2025 | 389,50 | 390,85 | 379,40 | 380,95 | -2,11% | 765,00 |
| 05.05.2025 | 393,00 | 395,00 | 380,55 | 389,15 | -1,21% | 1.783,00 |
| 02.05.2025 | 389,60 | 396,90 | 382,50 | 393,90 | 1,43% | 1.587,00 |
| 30.04.2025 | 387,50 | 389,70 | 382,30 | 388,35 | 0,31% | 2.756,00 |
| 29.04.2025 | 379,35 | 390,85 | 379,05 | 387,15 | 2,00% | 1.612,00 |
| 28.04.2025 | 374,05 | 381,10 | 374,05 | 379,55 | 1,25% | 1.929,00 |
| 25.04.2025 | 382,45 | 383,20 | 373,50 | 374,85 | -1,39% | 1.810,00 |
| 24.04.2025 | 372,90 | 382,25 | 372,60 | 380,15 | 1,77% | 2.072,00 |
| 23.04.2025 | 365,00 | 379,90 | 365,00 | 373,55 | 2,61% | 5.055,00 |
| 22.04.2025 | 356,20 | 365,40 | 347,80 | 364,05 | 2,55% | 1.764,00 |
| 17.04.2025 | 343,90 | 367,00 | 338,30 | 355,00 | 4,74% | 2.233,00 |
| 16.04.2025 | 339,60 | 343,35 | 337,45 | 338,95 | -1,68% | 961,00 |
| 15.04.2025 | 343,35 | 347,65 | 337,20 | 344,75 | 0,51% | 2.170,00 |
| 14.04.2025 | 357,55 | 357,55 | 341,35 | 343,00 | -3,20% | 2.497,00 |