71,300€
-0,83%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 72,00 | 72,50 | 70,20 | 71,50 | -0,56% | 1.851,00 |
| 19.12.2024 | 71,90 | 73,20 | 71,30 | 71,90 | -0,55% | 856,00 |
| 18.12.2024 | 74,50 | 75,80 | 72,30 | 72,30 | -2,95% | 3.148,00 |
| 17.12.2024 | 75,60 | 76,30 | 74,50 | 74,50 | -1,59% | 2.306,00 |
| 16.12.2024 | 76,10 | 76,50 | 74,40 | 75,70 | -1,05% | 1.815,00 |
| 13.12.2024 | 77,70 | 78,10 | 75,50 | 76,50 | -1,29% | 1.881,00 |
| 12.12.2024 | 78,00 | 78,10 | 76,00 | 77,50 | 0,26% | 1.552,00 |
| 11.12.2024 | 78,60 | 79,20 | 77,10 | 77,30 | -1,28% | 1.347,00 |
| 10.12.2024 | 78,00 | 78,50 | 76,60 | 78,30 | 0,77% | 5.050,00 |
| 09.12.2024 | 75,40 | 79,70 | 75,30 | 77,70 | 3,19% | 6.921,00 |
| 06.12.2024 | 74,80 | 76,70 | 74,30 | 75,30 | 2,17% | 5.046,00 |
| 05.12.2024 | 75,50 | 76,20 | 73,10 | 73,70 | -2,12% | 5.800,00 |
| 04.12.2024 | 73,90 | 75,60 | 73,60 | 75,30 | 1,89% | 2.296,00 |
| 03.12.2024 | 72,50 | 73,90 | 71,10 | 73,90 | 2,21% | 3.059,00 |
| 02.12.2024 | 68,40 | 72,30 | 68,30 | 72,30 | 5,86% | 6.169,00 |
| 29.11.2024 | 71,00 | 71,00 | 67,70 | 68,30 | -3,67% | 1.885,00 |
| 28.11.2024 | 70,60 | 71,20 | 70,20 | 70,90 | 1,29% | 462,00 |
| 27.11.2024 | 69,80 | 72,40 | 69,40 | 70,00 | 0,14% | 3.891,00 |
| 26.11.2024 | 70,20 | 70,50 | 68,70 | 69,90 | 0,58% | 2.023,00 |
| 25.11.2024 | 67,60 | 71,10 | 67,20 | 69,50 | 3,58% | 14.392,00 |
| 22.11.2024 | 63,70 | 67,20 | 63,70 | 67,10 | 5,34% | 3.978,00 |
| 21.11.2024 | 62,10 | 64,10 | 61,80 | 63,70 | 2,58% | 4.511,00 |
| 20.11.2024 | 61,60 | 62,10 | 60,30 | 62,10 | 1,64% | 1.149,00 |
| 19.11.2024 | 61,20 | 61,50 | 59,50 | 61,10 | 0,33% | 1.594,00 |
| 18.11.2024 | 61,10 | 62,40 | 60,60 | 60,90 | 0,33% | 1.850,00 |
| 15.11.2024 | 61,10 | 62,40 | 60,30 | 60,70 | -1,30% | 1.062,00 |
| 14.11.2024 | 60,20 | 61,90 | 59,40 | 61,50 | 3,36% | 2.603,00 |
| 13.11.2024 | 59,10 | 60,50 | 58,80 | 59,50 | 0,34% | 2.210,00 |
| 12.11.2024 | 61,20 | 61,60 | 58,70 | 59,30 | -2,31% | 5.494,00 |
| 11.11.2024 | 59,90 | 62,70 | 59,40 | 60,70 | 1,68% | 9.905,00 |
| 08.11.2024 | 62,00 | 62,00 | 59,10 | 59,70 | -2,93% | 4.282,00 |
| 07.11.2024 | 59,30 | 62,80 | 58,80 | 61,50 | 4,24% | 7.380,00 |
| 06.11.2024 | 61,70 | 63,00 | 58,60 | 59,00 | -2,16% | 7.274,00 |
| 05.11.2024 | 62,00 | 62,00 | 59,40 | 60,30 | -0,99% | 4.665,00 |
| 04.11.2024 | 61,50 | 62,90 | 60,80 | 60,90 | -0,98% | 11.019,00 |
| 01.11.2024 | 63,20 | 63,80 | 61,30 | 61,50 | -3,30% | 8.922,00 |
| 31.10.2024 | 81,70 | 81,70 | 58,30 | 63,60 | -21,29% | 22.221,00 |
| 30.10.2024 | 82,00 | 82,30 | 80,10 | 80,80 | -1,58% | 2.564,00 |
| 29.10.2024 | 82,10 | 83,00 | 81,10 | 82,10 | 0,24% | 627,00 |
| 28.10.2024 | 81,10 | 85,20 | 80,60 | 81,90 | 1,24% | 413,00 |
| 25.10.2024 | 82,20 | 82,60 | 80,70 | 80,90 | -1,22% | 244,00 |
| 24.10.2024 | 81,50 | 82,30 | 80,70 | 81,90 | 0,49% | 651,00 |
| 23.10.2024 | 81,40 | 82,00 | 80,50 | 81,50 | 0,25% | 5.240,00 |
| 22.10.2024 | 83,20 | 83,80 | 79,90 | 81,30 | -1,22% | 1.066,00 |
| 21.10.2024 | 83,20 | 83,60 | 81,50 | 82,30 | -0,96% | 681,00 |
| 18.10.2024 | 84,10 | 85,90 | 82,70 | 83,10 | -1,19% | 2.272,00 |
| 17.10.2024 | 83,90 | 84,50 | 82,30 | 84,10 | 0,24% | 624,00 |
| 16.10.2024 | 83,90 | 84,60 | 82,00 | 83,90 | -0,36% | 3.313,00 |
| 15.10.2024 | 86,70 | 87,60 | 83,50 | 84,20 | -2,88% | 5.609,00 |
| 14.10.2024 | 88,10 | 88,20 | 85,50 | 86,70 | -1,14% | 990,00 |
| 11.10.2024 | 86,70 | 89,00 | 86,30 | 87,70 | 0,92% | 555,00 |
| 10.10.2024 | 85,50 | 86,90 | 85,10 | 86,90 | 1,52% | 528,00 |
| 09.10.2024 | 85,50 | 87,20 | 84,00 | 85,60 | 0,23% | 3.131,00 |
| 08.10.2024 | 87,80 | 87,80 | 83,20 | 85,40 | -2,62% | 17.842,00 |
| 07.10.2024 | 87,30 | 88,70 | 86,60 | 87,70 | 0,23% | 1.450,00 |
| 04.10.2024 | 86,20 | 89,00 | 86,20 | 87,50 | 0,92% | 800,00 |
| 03.10.2024 | 87,90 | 88,40 | 85,70 | 86,70 | -1,37% | 614,00 |
| 02.10.2024 | 87,70 | 90,10 | 87,20 | 87,90 | 0,23% | 2.008,00 |
| 01.10.2024 | 89,50 | 90,60 | 86,90 | 87,70 | -2,23% | 1.872,00 |
| 30.09.2024 | 91,00 | 92,50 | 89,10 | 89,70 | 0,22% | 2.143,00 |
| 27.09.2024 | 90,50 | 92,40 | 89,30 | 89,50 | -0,89% | 3.905,00 |
| 26.09.2024 | 82,30 | 91,10 | 82,00 | 90,30 | 9,72% | 4.884,00 |
| 25.09.2024 | 82,80 | 83,50 | 80,70 | 82,30 | -0,24% | 1.318,00 |
| 24.09.2024 | 77,90 | 83,30 | 77,90 | 82,50 | 5,91% | 2.269,00 |
| 23.09.2024 | 76,30 | 78,90 | 75,70 | 77,90 | 2,64% | 583,00 |
| 20.09.2024 | 78,50 | 79,80 | 75,60 | 75,90 | -3,07% | 1.788,00 |
| 19.09.2024 | 79,80 | 81,80 | 78,10 | 78,30 | -1,01% | 4.059,00 |
| 18.09.2024 | 79,30 | 80,10 | 78,30 | 79,10 | 0,00% | 1.855,00 |
| 17.09.2024 | 76,80 | 79,30 | 76,40 | 79,10 | 3,40% | 1.394,00 |
| 16.09.2024 | 76,00 | 78,10 | 75,60 | 76,50 | 0,26% | 642,00 |
| 13.09.2024 | 76,00 | 77,30 | 75,50 | 76,30 | 0,26% | 1.616,00 |
| 12.09.2024 | 76,90 | 77,30 | 75,30 | 76,10 | -0,78% | 808,00 |
| 11.09.2024 | 76,80 | 78,00 | 74,80 | 76,70 | -0,52% | 1.115,00 |
| 10.09.2024 | 78,70 | 79,70 | 75,70 | 77,10 | -2,28% | 2.246,00 |
| 09.09.2024 | 79,30 | 80,10 | 78,30 | 78,90 | -0,25% | 331,00 |
| 06.09.2024 | 81,10 | 81,40 | 79,10 | 79,10 | -2,47% | 565,00 |
| 05.09.2024 | 83,00 | 84,00 | 80,70 | 81,10 | -2,64% | 1.431,00 |
| 04.09.2024 | 83,30 | 84,30 | 82,30 | 83,30 | -0,48% | 203,00 |
| 03.09.2024 | 83,30 | 84,30 | 81,70 | 83,70 | 0,12% | 1.116,00 |
| 02.09.2024 | 82,60 | 84,00 | 82,60 | 83,60 | 0,84% | 941,00 |
| 30.08.2024 | 81,30 | 83,00 | 81,00 | 82,90 | 1,47% | 470,00 |
| 29.08.2024 | 83,10 | 84,30 | 81,50 | 81,70 | -1,68% | 1.732,00 |
| 28.08.2024 | 83,30 | 84,00 | 82,10 | 83,10 | 0,24% | 816,00 |
| 27.08.2024 | 84,70 | 85,10 | 82,10 | 82,90 | -2,13% | 2.608,00 |
| 26.08.2024 | 84,40 | 85,70 | 83,00 | 84,70 | 1,44% | 1.178,00 |
| 23.08.2024 | 82,30 | 85,10 | 82,30 | 83,50 | 1,46% | 1.044,00 |
| 22.08.2024 | 82,20 | 86,40 | 82,20 | 82,30 | 0,12% | 2.079,00 |
| 21.08.2024 | 82,00 | 83,60 | 81,40 | 82,20 | 0,86% | 915,00 |
| 20.08.2024 | 83,90 | 84,40 | 78,90 | 81,50 | -2,40% | 3.468,00 |
| 19.08.2024 | 86,40 | 90,50 | 77,40 | 83,50 | -2,79% | 3.664,00 |
| 16.08.2024 | 87,20 | 87,20 | 83,50 | 85,90 | -0,69% | 1.389,00 |
| 15.08.2024 | 83,90 | 87,80 | 83,30 | 86,50 | 3,84% | 834,00 |
| 14.08.2024 | 83,70 | 84,00 | 81,30 | 83,30 | -0,48% | 645,00 |
| 13.08.2024 | 79,40 | 83,90 | 78,90 | 83,70 | 6,08% | 2.447,00 |
| 12.08.2024 | 81,70 | 82,30 | 78,70 | 78,90 | -3,19% | 1.579,00 |
| 09.08.2024 | 83,80 | 84,60 | 81,50 | 81,50 | -3,09% | 639,00 |
| 08.08.2024 | 83,70 | 85,50 | 82,80 | 84,10 | 0,00% | 697,00 |
| 07.08.2024 | 86,10 | 86,80 | 83,70 | 84,10 | -1,64% | 1.064,00 |
| 06.08.2024 | 85,50 | 86,70 | 84,50 | 85,50 | 1,66% | 1.522,00 |
| 05.08.2024 | 86,50 | 86,80 | 82,00 | 84,10 | -3,89% | 1.581,00 |