386,225€
3,82%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 372,77 | 386,50 | 372,10 | 386,27 | 3,84% | 1.128,00 |
| 13.02.2026 | 363,65 | 379,60 | 359,00 | 372,00 | 1,64% | 3.972,00 |
| 12.02.2026 | 394,20 | 397,05 | 363,00 | 366,00 | -6,91% | 2.723,00 |
| 11.02.2026 | 394,60 | 395,15 | 388,60 | 393,15 | -0,13% | 2.299,00 |
| 10.02.2026 | 387,95 | 395,80 | 387,40 | 393,65 | 1,48% | 925,00 |
| 09.02.2026 | 393,95 | 396,20 | 386,45 | 387,90 | -1,37% | 876,00 |
| 06.02.2026 | 395,45 | 395,45 | 386,05 | 393,30 | -0,54% | 766,00 |
| 05.02.2026 | 398,70 | 401,50 | 387,35 | 395,45 | -0,91% | 1.375,00 |
| 04.02.2026 | 384,95 | 400,05 | 384,20 | 399,10 | 4,00% | 1.909,00 |
| 03.02.2026 | 388,70 | 390,80 | 382,90 | 383,75 | -1,68% | 1.155,00 |
| 02.02.2026 | 382,05 | 391,55 | 380,65 | 390,30 | 1,01% | 1.788,00 |
| 30.01.2026 | 385,05 | 389,25 | 384,65 | 386,40 | -0,43% | 803,00 |
| 29.01.2026 | 384,10 | 389,85 | 378,35 | 388,05 | 1,04% | 2.975,00 |
| 28.01.2026 | 381,40 | 384,05 | 375,05 | 384,05 | 1,25% | 703,00 |
| 27.01.2026 | 386,40 | 387,05 | 378,00 | 379,30 | -1,71% | 1.393,00 |
| 26.01.2026 | 385,65 | 387,00 | 382,10 | 385,90 | 0,01% | 958,00 |
| 23.01.2026 | 393,45 | 395,35 | 383,35 | 385,85 | -0,76% | 1.945,00 |
| 22.01.2026 | 387,20 | 391,65 | 385,35 | 388,80 | 0,30% | 1.679,00 |
| 21.01.2026 | 382,80 | 389,20 | 382,15 | 387,65 | 1,69% | 2.160,00 |
| 20.01.2026 | 376,55 | 384,95 | 374,05 | 381,20 | 0,82% | 2.612,00 |
| 19.01.2026 | 380,70 | 382,65 | 377,50 | 378,10 | -2,06% | 1.531,00 |
| 16.01.2026 | 387,05 | 388,40 | 382,80 | 386,05 | 0,01% | 855,00 |
| 15.01.2026 | 390,25 | 395,00 | 386,00 | 386,00 | -1,19% | 961,00 |
| 14.01.2026 | 391,10 | 396,75 | 389,30 | 390,65 | -0,24% | 1.761,00 |
| 13.01.2026 | 392,80 | 393,55 | 388,85 | 391,60 | -0,48% | 1.328,00 |
| 12.01.2026 | 387,45 | 393,50 | 386,35 | 393,50 | 1,56% | 1.624,00 |
| 09.01.2026 | 369,15 | 387,60 | 364,20 | 387,45 | 6,60% | 4.019,00 |
| 08.01.2026 | 355,05 | 363,45 | 355,05 | 363,45 | 1,98% | 1.190,00 |
| 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 |