77,700€
0,91%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 56,90 | 57,60 | 55,10 | 56,10 | -2,09% | 5.094,00 |
| 22.05.2025 | 56,60 | 57,70 | 55,60 | 57,30 | 2,14% | 5.236,00 |
| 21.05.2025 | 58,30 | 59,00 | 56,10 | 56,10 | -4,10% | 7.640,00 |
| 20.05.2025 | 58,70 | 59,70 | 57,80 | 58,50 | 0,69% | 10.799,00 |
| 19.05.2025 | 58,60 | 59,00 | 56,60 | 58,10 | -1,02% | 10.594,00 |
| 16.05.2025 | 62,20 | 62,20 | 56,90 | 58,70 | 3,16% | 9.325,00 |
| 15.05.2025 | 56,90 | 57,40 | 55,70 | 56,90 | -1,04% | 13.739,00 |
| 14.05.2025 | 58,50 | 58,70 | 57,00 | 57,50 | -2,04% | 321,00 |
| 13.05.2025 | 58,90 | 59,50 | 58,10 | 58,70 | -0,17% | 1.468,00 |
| 12.05.2025 | 55,00 | 60,70 | 55,00 | 58,80 | 8,69% | 3.983,00 |
| 09.05.2025 | 54,20 | 55,50 | 53,60 | 54,10 | -1,10% | 581,00 |
| 08.05.2025 | 52,70 | 55,30 | 52,30 | 54,70 | 4,19% | 1.749,00 |
| 07.05.2025 | 51,90 | 52,50 | 50,90 | 52,50 | 1,94% | 976,00 |
| 06.05.2025 | 51,10 | 51,90 | 50,05 | 51,50 | 1,18% | 1.462,00 |
| 05.05.2025 | 52,00 | 52,90 | 50,90 | 50,90 | -3,05% | 366,00 |
| 02.05.2025 | 52,40 | 53,40 | 50,50 | 52,50 | -0,38% | 2.303,00 |
| 30.04.2025 | 52,30 | 52,90 | 51,40 | 52,70 | 0,76% | 190,00 |
| 29.04.2025 | 51,90 | 52,60 | 51,40 | 52,30 | 1,16% | 1.285,00 |
| 28.04.2025 | 51,90 | 52,80 | 50,90 | 51,70 | -1,52% | 1.156,00 |
| 25.04.2025 | 51,60 | 52,70 | 51,00 | 52,50 | 1,94% | 2.193,00 |
| 24.04.2025 | 50,10 | 51,80 | 49,35 | 51,50 | 1,58% | 2.295,00 |
| 23.04.2025 | 50,40 | 52,50 | 49,85 | 50,70 | 3,36% | 2.300,00 |
| 22.04.2025 | 47,60 | 49,40 | 47,50 | 49,05 | 2,51% | 3.431,00 |
| 17.04.2025 | 46,75 | 48,65 | 45,95 | 47,85 | 3,24% | 1.189,00 |
| 16.04.2025 | 47,00 | 48,40 | 45,65 | 46,35 | -3,94% | 1.049,00 |
| 15.04.2025 | 48,95 | 49,80 | 47,65 | 48,25 | -1,63% | 2.363,00 |
| 14.04.2025 | 48,85 | 51,60 | 48,50 | 49,05 | 0,62% | 7.439,00 |
| 11.04.2025 | 48,05 | 48,85 | 44,50 | 48,75 | 2,52% | 2.449,00 |
| 10.04.2025 | 50,90 | 51,40 | 46,05 | 47,55 | -7,31% | 3.932,00 |
| 09.04.2025 | 44,35 | 52,00 | 43,85 | 51,30 | 12,50% | 11.046,00 |
| 08.04.2025 | 49,05 | 50,70 | 44,90 | 45,60 | -5,88% | 3.836,00 |
| 07.04.2025 | 47,50 | 50,20 | 44,55 | 48,45 | 0,21% | 15.503,00 |
| 04.04.2025 | 52,40 | 53,80 | 46,95 | 48,35 | -8,60% | 11.159,00 |
| 03.04.2025 | 58,00 | 60,60 | 52,70 | 52,90 | -16,43% | 11.181,00 |
| 02.04.2025 | 62,90 | 63,50 | 61,60 | 63,30 | 0,96% | 1.541,00 |
| 01.04.2025 | 60,90 | 62,90 | 60,70 | 62,70 | 2,79% | 433,00 |
| 31.03.2025 | 60,50 | 61,60 | 59,50 | 61,00 | 0,66% | 1.606,00 |
| 28.03.2025 | 62,10 | 62,40 | 60,10 | 60,60 | -2,42% | 1.479,00 |
| 27.03.2025 | 61,10 | 62,40 | 60,50 | 62,10 | 1,31% | 2.259,00 |
| 26.03.2025 | 61,50 | 62,40 | 60,50 | 61,30 | 0,00% | 1.260,00 |