58,500€
2,81%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 62,50 | 62,80 | 60,70 | 61,30 | -1,92% | 632,00 |
| 24.03.2025 | 62,50 | 63,10 | 61,70 | 62,50 | 0,97% | 1.099,00 |
| 21.03.2025 | 62,90 | 63,10 | 61,10 | 61,90 | -1,28% | 719,00 |
| 20.03.2025 | 62,30 | 63,50 | 61,70 | 62,70 | 0,97% | 1.118,00 |
| 19.03.2025 | 62,40 | 62,80 | 61,50 | 62,10 | 0,00% | 1.478,00 |
| 18.03.2025 | 63,30 | 63,60 | 62,00 | 62,10 | -1,90% | 1.455,00 |
| 17.03.2025 | 60,90 | 63,80 | 60,60 | 63,30 | 3,60% | 2.071,00 |
| 14.03.2025 | 60,20 | 62,00 | 59,90 | 61,10 | 1,83% | 2.156,00 |
| 13.03.2025 | 61,10 | 62,30 | 59,40 | 60,00 | -1,80% | 3.221,00 |
| 12.03.2025 | 64,10 | 64,50 | 60,30 | 61,10 | -4,38% | 4.196,00 |
| 11.03.2025 | 66,40 | 66,80 | 63,00 | 63,90 | -3,91% | 1.920,00 |
| 10.03.2025 | 67,50 | 69,10 | 65,50 | 66,50 | -1,77% | 3.625,00 |
| 07.03.2025 | 66,00 | 68,10 | 64,70 | 67,70 | 1,80% | 2.198,00 |
| 06.03.2025 | 66,50 | 67,10 | 65,10 | 66,50 | 0,00% | 911,00 |
| 05.03.2025 | 64,90 | 66,90 | 64,30 | 66,50 | 3,74% | 4.831,00 |
| 04.03.2025 | 67,10 | 67,20 | 63,70 | 64,10 | -3,90% | 3.686,00 |
| 03.03.2025 | 69,30 | 70,10 | 66,30 | 66,70 | -3,75% | 1.854,00 |
| 28.02.2025 | 70,30 | 70,80 | 67,60 | 69,30 | -1,14% | 2.833,00 |
| 27.02.2025 | 70,10 | 71,50 | 69,70 | 70,10 | 0,14% | 1.804,00 |
| 26.02.2025 | 71,20 | 72,40 | 69,00 | 70,00 | -1,55% | 3.090,00 |
| 25.02.2025 | 72,40 | 72,40 | 69,90 | 71,10 | -0,84% | 8.144,00 |
| 24.02.2025 | 69,00 | 72,20 | 68,30 | 71,70 | 4,67% | 4.423,00 |
| 21.02.2025 | 67,90 | 69,80 | 67,80 | 68,50 | 1,18% | 3.061,00 |
| 20.02.2025 | 69,00 | 69,40 | 67,30 | 67,70 | -1,17% | 3.807,00 |
| 19.02.2025 | 69,60 | 70,10 | 67,30 | 68,50 | -0,72% | 5.116,00 |
| 18.02.2025 | 68,20 | 69,20 | 66,30 | 69,00 | 1,77% | 9.924,00 |
| 17.02.2025 | 66,90 | 68,60 | 66,60 | 67,80 | 3,20% | 7.461,00 |
| 14.02.2025 | 66,70 | 67,80 | 65,30 | 65,70 | -1,35% | 4.775,00 |
| 13.02.2025 | 66,30 | 67,00 | 65,20 | 66,60 | 0,00% | 3.215,00 |
| 12.02.2025 | 68,00 | 68,80 | 65,70 | 66,60 | -2,63% | 5.833,00 |
| 11.02.2025 | 67,00 | 68,60 | 65,60 | 68,40 | 2,55% | 9.036,00 |
| 10.02.2025 | 63,90 | 67,10 | 63,00 | 66,70 | 5,71% | 13.637,00 |
| 07.02.2025 | 62,00 | 63,40 | 61,40 | 63,10 | 1,61% | 3.689,00 |
| 06.02.2025 | 63,80 | 64,60 | 61,70 | 62,10 | -1,74% | 7.848,00 |
| 05.02.2025 | 66,70 | 67,00 | 62,40 | 63,20 | -5,39% | 9.594,00 |
| 04.02.2025 | 82,90 | 84,30 | 64,00 | 66,80 | -16,81% | 16.133,00 |
| 03.02.2025 | 80,00 | 80,70 | 77,80 | 80,30 | -0,25% | 5.010,00 |
| 31.01.2025 | 82,50 | 83,00 | 80,50 | 80,50 | -1,71% | 1.404,00 |
| 30.01.2025 | 79,10 | 81,90 | 78,40 | 81,90 | 3,54% | 1.675,00 |
| 29.01.2025 | 79,50 | 80,10 | 78,00 | 79,10 | -0,50% | 5.082,00 |
| 28.01.2025 | 79,00 | 80,80 | 78,90 | 79,50 | -0,50% | 1.897,00 |
| 27.01.2025 | 77,80 | 81,70 | 76,80 | 79,90 | 1,78% | 3.209,00 |
| 24.01.2025 | 76,50 | 78,90 | 75,80 | 78,50 | 1,82% | 1.903,00 |
| 23.01.2025 | 76,20 | 77,10 | 75,50 | 77,10 | 0,78% | 530,00 |
| 22.01.2025 | 75,70 | 77,70 | 75,00 | 76,50 | 1,06% | 1.667,00 |
| 21.01.2025 | 75,80 | 75,80 | 74,30 | 75,70 | 1,07% | 1.006,00 |
| 20.01.2025 | 76,20 | 76,60 | 74,60 | 74,90 | -1,06% | 543,00 |
| 17.01.2025 | 75,90 | 76,60 | 74,50 | 75,70 | 0,00% | 866,00 |
| 16.01.2025 | 72,70 | 77,10 | 72,60 | 75,70 | 4,70% | 8.529,00 |
| 15.01.2025 | 71,70 | 74,50 | 71,40 | 72,30 | 0,84% | 592,00 |
| 14.01.2025 | 73,20 | 73,80 | 70,90 | 71,70 | -2,18% | 561,00 |
| 13.01.2025 | 71,40 | 73,70 | 70,20 | 73,30 | 2,23% | 1.285,00 |
| 10.01.2025 | 71,00 | 73,10 | 69,50 | 71,70 | 1,13% | 927,00 |
| 09.01.2025 | 71,50 | 71,80 | 70,40 | 70,90 | -0,84% | 781,00 |
| 08.01.2025 | 72,40 | 72,40 | 69,70 | 71,50 | 0,00% | 754,00 |
| 07.01.2025 | 70,90 | 73,80 | 70,40 | 71,50 | 1,13% | 981,00 |
| 06.01.2025 | 70,00 | 72,20 | 69,60 | 70,70 | 0,86% | 2.652,00 |
| 03.01.2025 | 72,10 | 72,60 | 69,00 | 70,10 | -2,77% | 2.335,00 |
| 02.01.2025 | 72,50 | 74,00 | 71,50 | 72,10 | 2,27% | 2.049,00 |
| 30.12.2024 | 72,20 | 72,20 | 70,20 | 70,50 | -1,40% | 1.162,00 |
| 27.12.2024 | 71,90 | 72,40 | 70,70 | 71,50 | -0,28% | 1.477,00 |
| 23.12.2024 | 71,50 | 72,50 | 70,60 | 71,70 | 0,28% | 2.136,00 |
| 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 |