79,500€
-0,13%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 79,90 | 80,20 | 79,80 | 79,90 | 0,38% | 104,00 |
| 13.10.2025 | 77,60 | 80,60 | 77,60 | 79,60 | 5,71% | 1.807,00 |
| 10.10.2025 | 81,30 | 83,30 | 73,50 | 75,30 | -7,38% | 5.163,00 |
| 09.10.2025 | 82,60 | 83,60 | 80,90 | 81,30 | -1,81% | 1.194,00 |
| 08.10.2025 | 79,80 | 83,10 | 79,10 | 82,80 | 4,68% | 4.060,00 |
| 07.10.2025 | 75,80 | 79,10 | 75,20 | 79,10 | 4,49% | 3.462,00 |
| 06.10.2025 | 75,40 | 76,00 | 74,90 | 75,70 | -0,26% | 535,00 |
| 03.10.2025 | 75,50 | 76,00 | 74,80 | 75,90 | 0,53% | 1.282,00 |
| 02.10.2025 | 73,60 | 75,90 | 73,10 | 75,50 | 3,00% | 2.242,00 |
| 01.10.2025 | 74,50 | 75,10 | 72,50 | 73,30 | -1,87% | 3.540,00 |
| 30.09.2025 | 75,90 | 76,30 | 74,50 | 74,70 | -1,32% | 166,00 |
| 29.09.2025 | 74,10 | 75,90 | 73,70 | 75,70 | 3,27% | 1.567,00 |
| 26.09.2025 | 72,10 | 73,70 | 71,60 | 73,30 | 1,66% | 2.439,00 |
| 25.09.2025 | 72,70 | 73,10 | 71,30 | 72,10 | -1,64% | 1.547,00 |
| 24.09.2025 | 74,40 | 75,20 | 72,90 | 73,30 | -1,08% | 192,00 |
| 23.09.2025 | 73,90 | 74,40 | 73,90 | 74,10 | -0,80% | 73,00 |
| 22.09.2025 | 74,70 | 75,50 | 73,80 | 74,70 | -0,27% | 1.384,00 |
| 19.09.2025 | 74,70 | 74,90 | 74,40 | 74,90 | -0,27% | 29,00 |
| 18.09.2025 | 75,40 | 76,00 | 73,80 | 75,10 | 0,67% | 813,00 |
| 17.09.2025 | 74,50 | 76,10 | 74,00 | 74,60 | -0,13% | 1.884,00 |
| 16.09.2025 | 74,30 | 75,10 | 73,20 | 74,70 | 3,46% | 1.146,00 |
| 15.09.2025 | 71,50 | 72,40 | 70,80 | 72,20 | -2,70% | 1.827,00 |
| 12.09.2025 | 74,00 | 74,50 | 73,50 | 74,20 | -1,07% | 1.189,00 |
| 11.09.2025 | 74,70 | 75,00 | 74,50 | 75,00 | -1,70% | 53,00 |
| 09.09.2025 | 75,50 | 76,30 | 74,90 | 76,30 | 0,53% | 2.245,00 |
| 05.09.2025 | 75,10 | 76,50 | 74,10 | 75,90 | 0,80% | 617,00 |
| 04.09.2025 | 78,90 | 78,90 | 74,80 | 75,30 | -4,32% | 1.448,00 |
| 03.09.2025 | 77,70 | 78,90 | 77,00 | 78,70 | 0,77% | 1.475,00 |
| 02.09.2025 | 77,70 | 78,10 | 76,50 | 78,10 | -0,51% | 3.324,00 |
| 01.09.2025 | 77,80 | 78,80 | 77,40 | 78,50 | 0,26% | 958,00 |
| 29.08.2025 | 78,50 | 79,10 | 77,90 | 78,30 | -0,51% | 552,00 |
| 28.08.2025 | 79,70 | 80,30 | 78,10 | 78,70 | -1,38% | 1.093,00 |
| 27.08.2025 | 77,30 | 80,20 | 77,00 | 79,80 | 3,23% | 2.875,00 |
| 26.08.2025 | 76,10 | 77,30 | 75,80 | 77,30 | 1,05% | 374,00 |
| 25.08.2025 | 78,00 | 78,20 | 75,10 | 76,50 | -1,54% | 4.320,00 |
| 22.08.2025 | 76,10 | 78,50 | 75,70 | 77,70 | 2,91% | 1.710,00 |
| 21.08.2025 | 74,10 | 76,10 | 72,60 | 75,50 | 1,62% | 6.829,00 |
| 20.08.2025 | 76,90 | 77,00 | 65,80 | 74,30 | -4,01% | 15.972,00 |
| 19.08.2025 | 77,90 | 78,50 | 77,00 | 77,40 | -0,64% | 3.558,00 |
| 18.08.2025 | 78,40 | 79,10 | 76,90 | 77,90 | 0,26% | 4.698,00 |
| 15.08.2025 | 77,30 | 78,50 | 76,40 | 77,70 | 0,91% | 2.484,00 |
| 14.08.2025 | 81,30 | 82,40 | 75,60 | 77,00 | -5,41% | 4.291,00 |
| 13.08.2025 | 78,90 | 81,60 | 78,60 | 81,40 | 3,69% | 3.883,00 |
| 12.08.2025 | 76,70 | 79,10 | 76,20 | 78,50 | 2,21% | 2.621,00 |
| 11.08.2025 | 77,70 | 78,90 | 76,60 | 76,80 | -1,41% | 7.354,00 |
| 08.08.2025 | 78,30 | 79,20 | 77,70 | 77,90 | -0,51% | 2.629,00 |
| 07.08.2025 | 77,30 | 78,70 | 77,00 | 78,30 | 1,56% | 1.688,00 |
| 06.08.2025 | 78,90 | 79,20 | 77,10 | 77,10 | -2,03% | 3.264,00 |
| 05.08.2025 | 80,30 | 81,60 | 78,30 | 78,70 | -1,87% | 3.131,00 |
| 04.08.2025 | 78,70 | 80,30 | 78,40 | 80,20 | 2,04% | 1.359,00 |
| 01.08.2025 | 81,30 | 81,80 | 76,50 | 78,60 | -4,03% | 14.878,00 |
| 31.07.2025 | 82,10 | 83,50 | 81,10 | 81,90 | 0,00% | 2.710,00 |
| 30.07.2025 | 79,40 | 82,50 | 78,80 | 81,90 | 3,28% | 3.026,00 |
| 29.07.2025 | 80,10 | 81,10 | 78,60 | 79,30 | -1,25% | 3.974,00 |
| 28.07.2025 | 77,10 | 80,30 | 76,80 | 80,30 | 4,15% | 5.058,00 |
| 25.07.2025 | 75,20 | 77,30 | 74,30 | 77,10 | 4,61% | 5.946,00 |
| 24.07.2025 | 75,90 | 76,80 | 73,70 | 73,70 | -3,41% | 745,00 |
| 23.07.2025 | 76,40 | 77,80 | 75,60 | 76,30 | 0,53% | 4.670,00 |
| 22.07.2025 | 73,50 | 75,90 | 72,20 | 75,90 | 2,71% | 5.294,00 |
| 21.07.2025 | 75,20 | 76,00 | 73,60 | 73,90 | -1,60% | 4.370,00 |
| 18.07.2025 | 74,60 | 75,20 | 74,00 | 75,10 | 0,54% | 3.549,00 |
| 17.07.2025 | 74,70 | 75,10 | 73,40 | 74,70 | 0,54% | 2.883,00 |
| 16.07.2025 | 73,90 | 75,60 | 72,50 | 74,30 | 0,00% | 6.526,00 |
| 15.07.2025 | 76,70 | 78,10 | 73,90 | 74,30 | -3,38% | 4.411,00 |
| 14.07.2025 | 78,20 | 78,40 | 75,90 | 76,90 | -1,28% | 3.648,00 |
| 11.07.2025 | 78,60 | 79,40 | 77,50 | 77,90 | -1,27% | 3.187,00 |
| 10.07.2025 | 73,70 | 79,30 | 73,40 | 78,90 | 6,48% | 7.994,00 |
| 09.07.2025 | 72,90 | 74,50 | 72,80 | 74,10 | 1,37% | 2.161,00 |
| 08.07.2025 | 73,20 | 73,80 | 72,20 | 73,10 | -0,27% | 3.943,00 |
| 07.07.2025 | 75,10 | 75,40 | 72,90 | 73,30 | -2,27% | 5.682,00 |
| 04.07.2025 | 75,10 | 75,40 | 74,20 | 75,00 | -0,66% | 2.206,00 |
| 03.07.2025 | 75,30 | 76,40 | 74,80 | 75,50 | 0,53% | 11.272,00 |
| 02.07.2025 | 72,40 | 75,70 | 72,10 | 75,10 | 3,87% | 4.705,00 |
| 01.07.2025 | 68,50 | 72,80 | 67,80 | 72,30 | 4,93% | 10.551,00 |
| 30.06.2025 | 69,10 | 69,60 | 67,50 | 68,90 | 0,58% | 6.312,00 |
| 27.06.2025 | 68,50 | 71,20 | 67,60 | 68,50 | 1,18% | 10.829,00 |
| 26.06.2025 | 66,70 | 67,80 | 66,30 | 67,70 | 1,50% | 7.866,00 |
| 25.06.2025 | 66,50 | 66,90 | 65,10 | 66,70 | 0,30% | 8.564,00 |
| 24.06.2025 | 68,90 | 70,20 | 65,50 | 66,50 | -2,35% | 12.111,00 |
| 23.06.2025 | 66,50 | 68,90 | 65,40 | 68,10 | 4,61% | 11.311,00 |
| 20.06.2025 | 64,50 | 65,50 | 64,00 | 65,10 | 1,24% | 3.124,00 |
| 19.06.2025 | 65,10 | 65,60 | 63,80 | 64,30 | -1,53% | 934,00 |
| 18.06.2025 | 65,30 | 66,00 | 63,90 | 65,30 | 0,00% | 3.557,00 |
| 17.06.2025 | 63,60 | 65,40 | 62,10 | 65,30 | 1,24% | 2.383,00 |
| 16.06.2025 | 58,70 | 64,50 | 58,40 | 64,50 | 11,02% | 5.257,00 |
| 13.06.2025 | 59,70 | 60,50 | 58,10 | 58,10 | -3,65% | 3.690,00 |
| 12.06.2025 | 60,60 | 61,10 | 59,30 | 60,30 | -0,99% | 2.664,00 |
| 11.06.2025 | 61,80 | 63,20 | 60,70 | 60,90 | -1,30% | 6.536,00 |
| 10.06.2025 | 60,40 | 62,40 | 60,20 | 61,70 | 1,98% | 6.547,00 |
| 09.06.2025 | 59,90 | 62,00 | 59,60 | 60,50 | 0,67% | 1.902,00 |
| 06.06.2025 | 59,30 | 60,30 | 59,00 | 60,10 | 2,04% | 1.705,00 |
| 05.06.2025 | 60,40 | 61,40 | 58,90 | 58,90 | -2,32% | 7.796,00 |
| 04.06.2025 | 60,80 | 61,80 | 60,20 | 60,30 | -0,33% | 6.045,00 |
| 03.06.2025 | 58,40 | 60,80 | 57,00 | 60,50 | 3,77% | 2.556,00 |
| 02.06.2025 | 59,40 | 59,40 | 57,30 | 58,30 | -1,35% | 1.798,00 |
| 30.05.2025 | 60,50 | 61,60 | 59,00 | 59,10 | -2,31% | 4.503,00 |
| 29.05.2025 | 60,40 | 61,20 | 59,40 | 60,50 | 3,07% | 4.658,00 |
| 28.05.2025 | 59,40 | 59,80 | 58,70 | 58,70 | -0,68% | 3.771,00 |
| 27.05.2025 | 57,40 | 59,30 | 56,80 | 59,10 | 2,96% | 6.936,00 |
| 26.05.2025 | 56,40 | 57,60 | 56,00 | 57,40 | 2,32% | 4.921,00 |