356,325€
1,66%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 350,05 | 359,20 | 347,35 | 355,80 | 1,44% | 1.570,00 |
| 16.04.2026 | 358,40 | 359,15 | 349,05 | 350,75 | -1,78% | 1.022,00 |
| 15.04.2026 | 359,85 | 360,15 | 355,70 | 357,10 | -1,08% | 2.601,00 |
| 14.04.2026 | 353,85 | 361,05 | 353,75 | 361,00 | 1,86% | 1.218,00 |
| 13.04.2026 | 357,35 | 360,80 | 353,60 | 354,40 | -1,51% | 1.047,00 |
| 10.04.2026 | 361,60 | 363,85 | 357,75 | 359,85 | -0,42% | 570,00 |
| 09.04.2026 | 367,45 | 367,65 | 358,40 | 361,35 | -1,81% | 812,00 |
| 08.04.2026 | 368,95 | 369,15 | 362,90 | 368,00 | 3,74% | 3.353,00 |
| 07.04.2026 | 353,05 | 363,50 | 348,40 | 354,75 | -1,16% | 2.058,00 |
| 02.04.2026 | 352,00 | 359,35 | 349,30 | 358,90 | 0,32% | 681,00 |
| 01.04.2026 | 354,80 | 358,90 | 354,05 | 357,75 | 0,86% | 925,00 |
| 31.03.2026 | 351,35 | 354,70 | 349,00 | 354,70 | 1,47% | 587,00 |
| 30.03.2026 | 348,90 | 352,45 | 345,75 | 349,55 | 0,30% | 1.122,00 |
| 27.03.2026 | 352,75 | 353,20 | 347,50 | 348,50 | -0,29% | 674,00 |
| 26.03.2026 | 351,25 | 356,65 | 348,60 | 349,50 | -1,01% | 848,00 |
| 25.03.2026 | 352,80 | 353,85 | 349,55 | 353,05 | 0,04% | 798,00 |
| 24.03.2026 | 348,95 | 352,90 | 345,60 | 352,90 | 1,10% | 897,00 |
| 23.03.2026 | 344,95 | 355,55 | 338,90 | 349,05 | 0,72% | 2.456,00 |
| 20.03.2026 | 345,85 | 350,30 | 342,75 | 346,55 | 0,30% | 1.015,00 |
| 19.03.2026 | 348,95 | 349,65 | 341,20 | 345,50 | -0,97% | 3.095,00 |
| 18.03.2026 | 351,55 | 354,25 | 347,35 | 348,90 | -0,48% | 1.901,00 |
| 17.03.2026 | 350,05 | 354,70 | 345,70 | 350,60 | -0,54% | 1.353,00 |
| 16.03.2026 | 351,90 | 355,00 | 348,00 | 352,50 | 0,64% | 2.616,00 |
| 13.03.2026 | 357,45 | 357,50 | 349,50 | 350,25 | -2,07% | 2.696,00 |
| 12.03.2026 | 356,20 | 362,15 | 356,20 | 357,65 | -1,41% | 612,00 |
| 11.03.2026 | 362,65 | 362,80 | 353,25 | 362,75 | 0,50% | 1.365,00 |
| 10.03.2026 | 367,75 | 371,10 | 356,40 | 360,95 | -2,25% | 1.348,00 |
| 09.03.2026 | 367,45 | 369,40 | 358,85 | 369,25 | -0,58% | 2.499,00 |
| 06.03.2026 | 375,25 | 375,25 | 369,00 | 371,40 | -0,39% | 1.869,00 |
| 05.03.2026 | 371,30 | 377,35 | 369,40 | 372,85 | -0,88% | 950,00 |
| 04.03.2026 | 371,70 | 376,15 | 371,65 | 376,15 | 2,13% | 2.398,00 |
| 03.03.2026 | 376,60 | 377,35 | 362,85 | 368,30 | -3,38% | 2.317,00 |
| 02.03.2026 | 390,85 | 390,85 | 378,00 | 381,20 | -3,80% | 2.436,00 |
| 27.02.2026 | 398,15 | 399,85 | 394,55 | 396,25 | -0,93% | 693,00 |
| 26.02.2026 | 397,35 | 399,95 | 395,25 | 399,95 | 0,41% | 897,00 |
| 25.02.2026 | 403,05 | 404,60 | 393,80 | 398,30 | -1,20% | 861,00 |
| 24.02.2026 | 399,10 | 405,35 | 397,60 | 403,15 | 1,05% | 1.102,00 |
| 23.02.2026 | 396,65 | 401,00 | 395,35 | 398,95 | -0,50% | 1.473,00 |
| 20.02.2026 | 396,65 | 400,95 | 394,45 | 400,95 | 1,58% | 1.690,00 |
| 19.02.2026 | 392,70 | 395,75 | 389,80 | 394,70 | 0,70% | 869,00 |
| 18.02.2026 | 388,90 | 395,15 | 388,85 | 391,95 | 0,80% | 1.428,00 |
| 17.02.2026 | 384,70 | 392,05 | 384,45 | 388,85 | 0,71% | 1.200,00 |
| 16.02.2026 | 372,10 | 386,40 | 372,10 | 386,10 | 3,79% | 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 |