106,250€
0,95%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 105,00 | 107,00 | 105,00 | 106,25 | 0,95% | 473,00 |
| 20.06.2024 | 103,75 | 105,25 | 102,50 | 105,25 | 1,69% | 226,00 |
| 19.06.2024 | 103,25 | 104,00 | 103,00 | 103,50 | 0,24% | 273,00 |
| 18.06.2024 | 107,25 | 107,75 | 102,75 | 103,25 | -3,73% | 1.091,00 |
| 17.06.2024 | 106,50 | 107,75 | 105,25 | 107,25 | 0,94% | 635,00 |
| 14.06.2024 | 106,25 | 110,00 | 105,50 | 106,25 | 0,00% | 425,00 |
| 13.06.2024 | 105,50 | 107,50 | 104,50 | 106,25 | 0,47% | 440,00 |
| 12.06.2024 | 109,75 | 110,75 | 105,25 | 105,75 | -3,64% | 723,00 |
| 11.06.2024 | 110,25 | 110,75 | 108,00 | 109,75 | -0,45% | 634,00 |
| 10.06.2024 | 112,25 | 113,00 | 110,25 | 110,25 | -0,90% | 1.201,00 |
| 07.06.2024 | 113,75 | 114,00 | 111,25 | 111,25 | -1,77% | 162,00 |
| 06.06.2024 | 113,25 | 114,75 | 112,75 | 113,25 | 0,00% | 618,00 |
| 05.06.2024 | 114,25 | 114,75 | 112,25 | 113,25 | 0,00% | 404,00 |
| 04.06.2024 | 113,75 | 115,00 | 113,25 | 113,25 | -0,88% | 427,00 |
| 03.06.2024 | 113,75 | 118,50 | 112,50 | 114,25 | 0,44% | 284,00 |
| 31.05.2024 | 111,75 | 114,00 | 111,00 | 113,75 | 1,79% | 798,00 |
| 30.05.2024 | 112,00 | 113,00 | 110,75 | 111,75 | -0,89% | 648,00 |
| 29.05.2024 | 115,75 | 116,25 | 112,75 | 112,75 | -2,59% | 546,00 |
| 28.05.2024 | 115,25 | 116,75 | 114,75 | 115,75 | 0,00% | 2.301,00 |
| 27.05.2024 | 116,00 | 116,00 | 115,25 | 115,75 | -0,43% | 69,00 |
| 24.05.2024 | 116,75 | 117,25 | 115,75 | 116,25 | -0,43% | 644,00 |
| 23.05.2024 | 120,75 | 121,25 | 116,75 | 116,75 | -3,31% | 986,00 |
| 22.05.2024 | 122,25 | 122,75 | 120,25 | 120,75 | -1,23% | 115,00 |
| 21.05.2024 | 121,00 | 122,75 | 119,50 | 122,25 | 1,24% | 884,00 |
| 20.05.2024 | 124,00 | 125,00 | 120,75 | 120,75 | -2,42% | 515,00 |
| 17.05.2024 | 127,25 | 128,00 | 123,75 | 123,75 | -3,13% | 289,00 |
| 16.05.2024 | 125,25 | 128,25 | 124,25 | 127,75 | 2,00% | 152,00 |
| 15.05.2024 | 123,75 | 126,00 | 123,00 | 125,25 | 0,60% | 1.242,00 |
| 14.05.2024 | 124,75 | 126,25 | 123,25 | 124,50 | -0,20% | 1.621,00 |
| 13.05.2024 | 123,50 | 124,75 | 121,50 | 124,75 | 1,63% | 454,00 |
| 10.05.2024 | 122,75 | 123,25 | 120,25 | 122,75 | 0,82% | 807,00 |
| 09.05.2024 | 120,25 | 122,25 | 119,75 | 121,75 | 1,25% | 256,00 |
| 08.05.2024 | 120,75 | 121,00 | 117,50 | 120,25 | 0,42% | 231,00 |
| 07.05.2024 | 120,75 | 123,50 | 119,25 | 119,75 | -0,42% | 307,00 |
| 06.05.2024 | 123,75 | 124,00 | 119,50 | 120,25 | -2,83% | 1.014,00 |
| 03.05.2024 | 126,00 | 126,25 | 121,25 | 123,75 | -1,59% | 2.336,00 |
| 02.05.2024 | 121,25 | 125,75 | 120,50 | 125,75 | -8,71% | 3.491,00 |
| 30.04.2024 | 137,25 | 138,75 | 136,00 | 137,75 | 0,73% | 397,00 |
| 29.04.2024 | 138,00 | 139,25 | 136,25 | 136,75 | -0,73% | 266,00 |
| 26.04.2024 | 135,25 | 138,25 | 134,25 | 137,75 | 1,85% | 1.189,00 |
| 25.04.2024 | 137,25 | 138,25 | 133,75 | 135,25 | -2,17% | 446,00 |
| 24.04.2024 | 140,25 | 140,25 | 136,25 | 138,25 | -0,72% | 339,00 |
| 23.04.2024 | 138,00 | 140,25 | 137,25 | 139,25 | 0,72% | 361,00 |
| 22.04.2024 | 135,25 | 138,75 | 134,75 | 138,25 | 1,84% | 1.819,00 |
| 19.04.2024 | 135,25 | 136,25 | 134,75 | 135,75 | 0,00% | 381,00 |
| 18.04.2024 | 130,00 | 137,25 | 128,50 | 135,75 | 5,03% | 563,00 |
| 17.04.2024 | 129,25 | 131,75 | 128,75 | 129,25 | 0,00% | 555,00 |
| 16.04.2024 | 129,00 | 129,75 | 126,75 | 129,25 | 0,00% | 629,00 |
| 15.04.2024 | 131,00 | 133,50 | 128,25 | 129,25 | -1,15% | 1.003,00 |
| 12.04.2024 | 135,75 | 136,75 | 129,75 | 130,75 | -3,68% | 726,00 |
| 11.04.2024 | 134,75 | 136,00 | 133,25 | 135,75 | 0,37% | 366,00 |
| 10.04.2024 | 136,75 | 137,50 | 133,00 | 135,25 | -1,10% | 529,00 |
| 09.04.2024 | 134,00 | 136,75 | 133,50 | 136,75 | 1,86% | 442,00 |
| 08.04.2024 | 133,25 | 135,75 | 132,75 | 134,25 | 0,75% | 748,00 |
| 05.04.2024 | 133,25 | 135,75 | 132,75 | 133,25 | -0,37% | 1.348,00 |
| 04.04.2024 | 135,50 | 137,75 | 133,25 | 133,75 | -1,47% | 598,00 |
| 03.04.2024 | 141,25 | 142,00 | 134,25 | 135,75 | -3,89% | 1.706,00 |
| 02.04.2024 | 142,50 | 145,25 | 139,75 | 141,25 | -1,14% | 2.127,00 |
| 28.03.2024 | 133,83 | 143,58 | 133,77 | 142,88 | 6,72% | 2.210,00 |
| 27.03.2024 | 128,98 | 133,95 | 128,83 | 133,88 | 4,08% | 248,00 |
| 26.03.2024 | 128,27 | 130,83 | 127,90 | 128,63 | 0,18% | 1.098,00 |
| 25.03.2024 | 132,65 | 132,95 | 127,68 | 128,40 | -3,11% | 663,00 |
| 22.03.2024 | 135,33 | 135,90 | 130,45 | 132,52 | -1,65% | 451,00 |
| 21.03.2024 | 134,52 | 136,33 | 133,95 | 134,75 | 0,26% | 680,00 |
| 20.03.2024 | 134,52 | 135,15 | 132,35 | 134,40 | -0,11% | 1.311,00 |
| 19.03.2024 | 136,40 | 136,60 | 134,20 | 134,55 | -1,05% | 1.181,00 |
| 18.03.2024 | 137,90 | 139,30 | 135,15 | 135,98 | -1,11% | 368,00 |
| 15.03.2024 | 139,58 | 140,33 | 137,27 | 137,50 | -1,98% | 575,00 |
| 14.03.2024 | 145,50 | 146,25 | 139,23 | 140,27 | -3,43% | 917,00 |
| 13.03.2024 | 139,50 | 145,58 | 138,88 | 145,25 | 4,37% | 1.093,00 |
| 12.03.2024 | 140,83 | 142,18 | 137,08 | 139,18 | -1,21% | 659,00 |
| 11.03.2024 | 136,48 | 142,25 | 135,75 | 140,88 | 3,05% | 248,00 |
| 08.03.2024 | 135,35 | 137,25 | 134,75 | 136,70 | 1,07% | 619,00 |
| 07.03.2024 | 133,20 | 136,23 | 132,08 | 135,25 | 1,42% | 459,00 |
| 06.03.2024 | 135,68 | 135,88 | 127,10 | 133,35 | -1,60% | 520,00 |
| 05.03.2024 | 135,85 | 136,77 | 134,77 | 135,52 | -0,33% | 749,00 |
| 04.03.2024 | 136,55 | 137,83 | 134,77 | 135,98 | -1,20% | 258,00 |
| 01.03.2024 | 137,68 | 138,65 | 133,60 | 137,63 | -0,02% | 2.060,00 |
| 29.02.2024 | 135,90 | 139,00 | 135,20 | 137,65 | 1,31% | 331,00 |
| 28.02.2024 | 137,05 | 137,50 | 133,93 | 135,88 | -0,80% | 514,00 |
| 27.02.2024 | 133,55 | 137,73 | 133,30 | 136,98 | 2,51% | 871,00 |
| 26.02.2024 | 138,43 | 138,90 | 133,13 | 133,63 | -3,57% | 635,00 |
| 23.02.2024 | 137,48 | 140,20 | 136,90 | 138,58 | 0,78% | 676,00 |
| 22.02.2024 | 136,43 | 139,83 | 135,65 | 137,50 | 0,94% | 886,00 |
| 21.02.2024 | 134,15 | 136,48 | 133,65 | 136,23 | 1,58% | 177,00 |
| 20.02.2024 | 136,23 | 136,60 | 132,05 | 134,10 | -1,79% | 1.610,00 |
| 19.02.2024 | 135,88 | 137,25 | 135,77 | 136,55 | 0,68% | 368,00 |
| 16.02.2024 | 134,85 | 136,88 | 134,50 | 135,63 | 0,52% | 1.000,00 |
| 15.02.2024 | 133,15 | 136,83 | 133,00 | 134,93 | 1,62% | 3.625,00 |
| 14.02.2024 | 132,65 | 135,48 | 132,45 | 132,77 | 0,04% | 636,00 |
| 13.02.2024 | 136,20 | 136,40 | 130,88 | 132,73 | -2,03% | 1.336,00 |
| 12.02.2024 | 133,25 | 136,83 | 132,50 | 135,48 | 1,90% | 956,00 |
| 09.02.2024 | 131,00 | 134,60 | 130,20 | 132,95 | 1,90% | 289,00 |
| 08.02.2024 | 131,65 | 132,80 | 128,38 | 130,48 | -0,87% | 994,00 |
| 07.02.2024 | 135,95 | 137,63 | 131,13 | 131,63 | -3,04% | 905,00 |
| 06.02.2024 | 139,73 | 140,88 | 135,00 | 135,75 | -2,95% | 2.282,00 |
| 05.02.2024 | 124,93 | 149,40 | 121,00 | 139,88 | 12,44% | 7.162,00 |
| 02.02.2024 | 124,35 | 125,83 | 120,65 | 124,40 | 0,44% | 741,00 |
| 01.02.2024 | 122,75 | 125,00 | 121,00 | 123,85 | 1,39% | 736,00 |
| 31.01.2024 | 124,05 | 124,55 | 121,65 | 122,15 | -1,25% | 301,00 |