448,175€
0,42%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 446,50 | 447,50 | 445,50 | 446,85 | 0,12% | 28,00 |
| 12.11.2026 | 445,65 | 452,15 | 442,75 | 446,30 | 0,12% | 1.797,00 |
| 11.11.2026 | 448,05 | 449,85 | 442,55 | 445,75 | -0,24% | 1.064,00 |
| 10.11.2026 | 449,20 | 449,60 | 441,75 | 446,80 | -0,17% | 1.777,00 |
| 09.11.2026 | 449,15 | 449,95 | 444,95 | 447,55 | -0,19% | 1.541,00 |
| 06.11.2026 | 448,25 | 451,10 | 442,85 | 448,40 | -0,70% | 870,00 |
| 05.11.2026 | 440,55 | 456,00 | 440,20 | 451,55 | 1,71% | 1.956,00 |
| 04.11.2026 | 432,70 | 448,00 | 430,85 | 443,95 | 3,09% | 2.062,00 |
| 03.11.2026 | 436,10 | 436,25 | 430,65 | 430,65 | -2,01% | 1.513,00 |
| 02.11.2026 | 435,95 | 439,50 | 432,15 | 439,50 | 0,91% | 1.320,00 |
| 30.10.2026 | 422,00 | 437,35 | 421,70 | 435,55 | 3,05% | 1.217,00 |
| 29.10.2026 | 421,25 | 430,40 | 419,85 | 422,65 | 0,09% | 651,00 |
| 28.10.2026 | 428,70 | 428,95 | 422,05 | 422,25 | -1,42% | 1.082,00 |
| 27.10.2026 | 431,60 | 435,85 | 428,35 | 428,35 | -0,84% | 1.357,00 |
| 26.10.2026 | 436,75 | 441,70 | 431,75 | 432,00 | -1,03% | 4.775,00 |
| 23.10.2026 | 430,35 | 438,05 | 424,65 | 436,50 | 1,99% | 3.755,00 |
| 22.10.2026 | 402,95 | 439,00 | 400,40 | 428,00 | 5,44% | 7.504,00 |
| 21.10.2026 | 405,15 | 406,90 | 401,55 | 405,90 | 0,31% | 947,00 |
| 20.10.2026 | 400,45 | 406,00 | 399,65 | 404,65 | 0,99% | 769,00 |
| 19.10.2026 | 402,05 | 406,95 | 399,50 | 400,70 | -0,62% | 1.802,00 |
| 16.10.2026 | 405,30 | 407,65 | 401,30 | 403,20 | -0,52% | 3.118,00 |
| 15.10.2026 | 390,65 | 406,95 | 390,05 | 405,30 | 3,41% | 2.384,00 |
| 14.10.2026 | 387,50 | 396,15 | 386,85 | 391,95 | 1,20% | 643,00 |
| 13.10.2026 | 382,40 | 391,25 | 381,75 | 387,30 | 1,23% | 820,00 |
| 12.10.2026 | 383,75 | 383,80 | 381,50 | 382,60 | 0,07% | 756,00 |
| 09.10.2026 | 373,00 | 383,45 | 373,00 | 382,35 | 2,23% | 1.137,00 |
| 08.10.2026 | 374,95 | 375,95 | 369,35 | 374,00 | -0,32% | 1.146,00 |
| 07.10.2026 | 370,70 | 376,70 | 369,90 | 375,20 | 1,08% | 896,00 |
| 06.10.2026 | 374,90 | 377,35 | 369,25 | 371,20 | -1,24% | 962,00 |
| 05.10.2026 | 372,80 | 376,50 | 370,95 | 375,85 | 0,55% | 1.216,00 |
| 02.10.2026 | 373,30 | 376,00 | 372,10 | 373,80 | 0,43% | 689,00 |
| 01.10.2026 | 379,35 | 379,55 | 369,70 | 372,20 | -1,72% | 1.949,00 |
| 30.09.2026 | 383,70 | 385,40 | 378,70 | 378,70 | -0,59% | 817,00 |
| 29.09.2026 | 385,90 | 386,95 | 379,40 | 380,95 | -1,87% | 1.330,00 |
| 28.09.2026 | 382,85 | 389,60 | 382,60 | 388,20 | 1,12% | 557,00 |
| 25.09.2026 | 385,65 | 387,85 | 380,35 | 383,90 | -0,57% | 599,00 |
| 24.09.2026 | 379,40 | 388,40 | 378,00 | 386,10 | 1,63% | 487,00 |
| 23.09.2026 | 390,05 | 390,50 | 378,10 | 379,90 | -2,75% | 445,00 |
| 22.09.2026 | 381,20 | 391,95 | 381,20 | 390,65 | 2,16% | 1.117,00 |
| 21.09.2026 | 378,20 | 386,15 | 377,75 | 382,40 | 0,99% | 1.475,00 |
| 18.09.2026 | 378,45 | 380,60 | 375,00 | 378,65 | 0,00% | 1.419,00 |
| 17.09.2026 | 383,20 | 385,85 | 377,95 | 378,65 | -0,75% | 452,00 |
| 16.09.2026 | 381,85 | 383,35 | 376,65 | 381,50 | 0,03% | 779,00 |
| 15.09.2026 | 382,75 | 383,80 | 377,65 | 381,40 | -0,86% | 576,00 |
| 14.09.2026 | 377,75 | 385,25 | 376,20 | 384,70 | 1,44% | 2.709,00 |
| 11.09.2026 | 375,15 | 382,85 | 375,15 | 379,25 | 1,16% | 436,00 |
| 10.09.2026 | 382,60 | 382,60 | 373,00 | 374,90 | -1,81% | 1.188,00 |
| 09.09.2026 | 386,25 | 386,25 | 378,15 | 381,80 | -0,99% | 514,00 |
| 08.09.2026 | 385,00 | 391,95 | 383,35 | 385,60 | 0,16% | 506,00 |
| 07.09.2026 | 385,05 | 386,65 | 379,80 | 385,00 | 0,06% | 629,00 |
| 04.09.2026 | 379,55 | 384,75 | 376,60 | 384,75 | 1,87% | 1.044,00 |
| 03.09.2026 | 386,05 | 386,05 | 375,50 | 377,70 | -1,64% | 1.015,00 |
| 02.09.2026 | 381,40 | 386,50 | 380,60 | 384,00 | 1,52% | 1.217,00 |
| 01.09.2026 | 385,00 | 386,90 | 377,85 | 378,25 | -1,83% | 1.642,00 |
| 31.08.2026 | 388,50 | 389,50 | 383,35 | 385,30 | -0,52% | 414,00 |
| 28.08.2026 | 385,05 | 390,70 | 385,05 | 387,30 | 0,45% | 515,00 |
| 27.08.2026 | 389,00 | 389,50 | 382,10 | 385,55 | -0,39% | 352,00 |
| 26.08.2026 | 390,80 | 392,30 | 386,25 | 387,05 | -1,07% | 524,00 |
| 25.08.2026 | 391,95 | 392,35 | 386,85 | 391,25 | 0,57% | 646,00 |
| 24.08.2026 | 387,45 | 393,70 | 386,50 | 389,05 | 0,75% | 1.224,00 |
| 21.08.2026 | 385,40 | 387,45 | 379,95 | 386,15 | 0,68% | 1.322,00 |
| 20.08.2026 | 382,00 | 386,25 | 381,15 | 383,55 | 0,16% | 625,00 |
| 19.08.2026 | 374,25 | 384,20 | 373,65 | 382,95 | 2,05% | 1.703,00 |
| 18.08.2026 | 368,95 | 376,35 | 368,15 | 375,25 | 1,36% | 880,00 |
| 17.08.2026 | 381,10 | 381,45 | 367,50 | 370,20 | -2,39% | 2.371,00 |
| 14.08.2026 | 383,40 | 384,00 | 378,40 | 379,25 | -0,73% | 593,00 |
| 13.08.2026 | 380,05 | 386,15 | 377,90 | 382,05 | 0,59% | 1.052,00 |
| 12.08.2026 | 383,85 | 386,15 | 379,50 | 379,80 | -0,95% | 820,00 |
| 11.08.2026 | 387,40 | 388,95 | 382,45 | 383,45 | -1,22% | 717,00 |
| 10.08.2026 | 387,00 | 389,85 | 385,10 | 388,20 | 0,82% | 1.051,00 |
| 07.08.2026 | 390,10 | 393,25 | 385,05 | 385,05 | -1,35% | 842,00 |
| 06.08.2026 | 388,20 | 397,00 | 388,10 | 390,30 | 0,59% | 1.389,00 |
| 05.08.2026 | 388,15 | 391,95 | 385,05 | 388,00 | -0,01% | 1.049,00 |
| 04.08.2026 | 389,55 | 389,85 | 382,20 | 388,05 | 0,10% | 778,00 |
| 03.08.2026 | 389,05 | 395,15 | 386,10 | 387,65 | -0,01% | 1.379,00 |
| 31.07.2026 | 394,45 | 396,75 | 384,50 | 387,70 | -1,65% | 1.325,00 |
| 30.07.2026 | 391,40 | 400,90 | 385,10 | 394,20 | 1,74% | 1.518,00 |
| 29.07.2026 | 384,25 | 397,70 | 379,95 | 387,45 | 1,04% | 1.825,00 |
| 28.07.2026 | 372,60 | 384,90 | 371,85 | 383,45 | 2,66% | 740,00 |
| 27.07.2026 | 375,25 | 379,75 | 373,50 | 373,50 | 0,34% | 1.559,00 |
| 24.07.2026 | 371,55 | 374,80 | 366,70 | 372,25 | 0,68% | 1.284,00 |
| 23.07.2026 | 379,60 | 380,05 | 366,60 | 369,75 | -2,98% | 1.423,00 |
| 22.07.2026 | 378,85 | 382,30 | 375,85 | 381,10 | 0,57% | 791,00 |
| 21.07.2026 | 381,55 | 381,60 | 372,00 | 378,95 | -0,01% | 1.246,00 |
| 20.07.2026 | 381,50 | 381,50 | 376,80 | 379,00 | -0,54% | 1.560,00 |
| 17.07.2026 | 377,55 | 383,35 | 376,75 | 381,05 | 0,26% | 737,00 |
| 16.07.2026 | 378,45 | 381,75 | 374,95 | 380,05 | 0,41% | 250,00 |
| 15.07.2026 | 381,35 | 381,35 | 373,65 | 378,50 | -0,24% | 754,00 |
| 14.07.2026 | 379,90 | 381,30 | 374,90 | 379,40 | -0,37% | 1.071,00 |
| 13.07.2026 | 376,80 | 383,35 | 376,65 | 380,80 | -0,26% | 1.556,00 |
| 10.07.2026 | 378,95 | 381,85 | 377,80 | 381,80 | 0,67% | 710,00 |
| 09.07.2026 | 384,15 | 384,95 | 376,20 | 379,25 | -1,04% | 914,00 |
| 08.07.2026 | 389,35 | 391,35 | 379,00 | 383,25 | -1,55% | 1.126,00 |
| 07.07.2026 | 378,65 | 393,00 | 377,40 | 389,30 | 2,43% | 1.172,00 |
| 06.07.2026 | 381,80 | 387,95 | 377,15 | 380,05 | -0,54% | 1.355,00 |
| 03.07.2026 | 389,45 | 391,35 | 375,00 | 382,10 | -1,19% | 899,00 |
| 02.07.2026 | 382,30 | 388,30 | 380,90 | 386,70 | 1,32% | 865,00 |
| 01.07.2026 | 384,00 | 384,05 | 379,35 | 381,65 | -0,46% | 934,00 |
| 30.06.2026 | 387,55 | 390,60 | 380,00 | 383,40 | -1,17% | 574,00 |
| 29.06.2026 | 387,05 | 389,70 | 386,65 | 387,95 | 0,19% | 919,00 |