77,460€
-1,76%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 78,20 | 78,79 | 77,40 | 78,32 | -0,67% | 308,00 |
| 28.05.2026 | 78,24 | 79,90 | 77,34 | 78,85 | 0,75% | 3.679,00 |
| 27.05.2026 | 74,52 | 79,27 | 74,18 | 78,26 | 5,26% | 5.039,00 |
| 26.05.2026 | 75,80 | 76,94 | 74,02 | 74,35 | -3,69% | 2.193,00 |
| 25.05.2026 | 76,02 | 77,26 | 76,02 | 77,20 | 2,05% | 650,00 |
| 22.05.2026 | 74,92 | 77,65 | 73,66 | 75,65 | 11,64% | 8.873,00 |
| 21.05.2026 | 67,54 | 67,80 | 66,02 | 67,76 | 1,18% | 603,00 |
| 20.05.2026 | 65,42 | 67,28 | 65,38 | 66,97 | 2,68% | 3.422,00 |
| 19.05.2026 | 68,94 | 69,26 | 65,18 | 65,22 | -5,12% | 3.083,00 |
| 18.05.2026 | 69,08 | 70,72 | 68,32 | 68,74 | -1,26% | 1.421,00 |
| 15.05.2026 | 69,24 | 69,90 | 67,72 | 69,62 | 0,52% | 2.592,00 |
| 14.05.2026 | 70,42 | 71,00 | 69,20 | 69,26 | -2,24% | 898,00 |
| 13.05.2026 | 72,58 | 73,18 | 70,55 | 70,85 | -1,84% | 3.785,00 |
| 12.05.2026 | 70,35 | 72,94 | 69,65 | 72,18 | 3,03% | 1.523,00 |
| 11.05.2026 | 73,64 | 73,64 | 69,52 | 70,06 | -3,29% | 2.562,00 |
| 08.05.2026 | 73,06 | 73,06 | 71,68 | 72,44 | -0,14% | 2.222,00 |
| 07.05.2026 | 74,24 | 74,28 | 72,02 | 72,54 | -1,60% | 2.960,00 |
| 06.05.2026 | 71,28 | 74,50 | 70,46 | 73,72 | 4,11% | 4.332,00 |
| 05.05.2026 | 69,16 | 71,94 | 68,14 | 70,81 | 2,27% | 10.471,00 |
| 04.05.2026 | 68,24 | 70,92 | 67,46 | 69,24 | 4,89% | 12.590,00 |
| 30.04.2026 | 64,47 | 66,13 | 64,16 | 66,01 | 1,03% | 220,00 |
| 29.04.2026 | 66,02 | 66,48 | 64,65 | 65,34 | -1,27% | 690,00 |
| 28.04.2026 | 66,06 | 66,76 | 64,67 | 66,18 | 0,38% | 1.693,00 |
| 27.04.2026 | 66,28 | 66,87 | 65,02 | 65,93 | -0,27% | 911,00 |
| 24.04.2026 | 64,93 | 66,90 | 64,28 | 66,11 | 1,69% | 2.155,00 |
| 23.04.2026 | 64,69 | 65,91 | 64,04 | 65,01 | -0,66% | 710,00 |
| 22.04.2026 | 64,96 | 65,88 | 64,36 | 65,44 | 0,93% | 1.014,00 |
| 21.04.2026 | 66,51 | 67,34 | 64,48 | 64,84 | -1,59% | 2.078,00 |
| 20.04.2026 | 64,66 | 66,20 | 64,08 | 65,89 | 0,75% | 4.129,00 |
| 17.04.2026 | 63,86 | 66,65 | 63,86 | 65,40 | 2,67% | 3.429,00 |
| 16.04.2026 | 64,94 | 65,92 | 63,07 | 63,70 | -1,30% | 2.875,00 |
| 15.04.2026 | 64,80 | 65,56 | 63,61 | 64,54 | 0,23% | 2.154,00 |
| 14.04.2026 | 63,37 | 64,53 | 63,26 | 64,39 | 1,75% | 3.037,00 |
| 13.04.2026 | 61,08 | 63,84 | 60,80 | 63,28 | 2,44% | 854,00 |
| 10.04.2026 | 62,98 | 63,34 | 61,04 | 61,77 | -1,66% | 1.475,00 |
| 09.04.2026 | 61,22 | 63,86 | 59,59 | 62,81 | 1,52% | 1.715,00 |
| 08.04.2026 | 61,80 | 63,48 | 60,25 | 61,87 | 3,79% | 2.185,00 |
| 07.04.2026 | 60,80 | 61,70 | 58,95 | 59,61 | 2,07% | 1.491,00 |
| 02.04.2026 | 60,60 | 61,20 | 57,70 | 58,40 | -7,74% | 3.026,00 |
| 01.04.2026 | 62,50 | 63,80 | 61,50 | 63,30 | 2,10% | 2.742,00 |
| 31.03.2026 | 59,60 | 62,40 | 59,20 | 62,00 | 5,62% | 2.789,00 |
| 30.03.2026 | 58,40 | 59,60 | 58,20 | 58,70 | 0,51% | 1.965,00 |
| 27.03.2026 | 61,40 | 61,40 | 58,40 | 58,40 | -2,83% | 5.692,00 |
| 26.03.2026 | 63,20 | 63,40 | 60,00 | 60,10 | -4,91% | 2.701,00 |
| 25.03.2026 | 62,40 | 64,20 | 61,10 | 63,20 | 2,93% | 8.963,00 |
| 24.03.2026 | 68,50 | 69,40 | 61,00 | 61,40 | -11,14% | 8.163,00 |
| 23.03.2026 | 72,60 | 78,30 | 67,30 | 69,10 | -6,75% | 2.694,00 |
| 20.03.2026 | 74,10 | 74,90 | 73,10 | 74,10 | -0,54% | 649,00 |
| 19.03.2026 | 75,00 | 75,30 | 73,30 | 74,50 | -1,32% | 1.940,00 |
| 18.03.2026 | 77,20 | 78,50 | 75,50 | 75,50 | -1,69% | 480,00 |
| 17.03.2026 | 77,10 | 79,60 | 76,40 | 76,80 | -1,66% | 2.131,00 |
| 16.03.2026 | 77,30 | 78,50 | 75,00 | 78,10 | 1,83% | 1.643,00 |
| 13.03.2026 | 73,80 | 76,90 | 73,50 | 76,70 | 4,35% | 1.601,00 |
| 12.03.2026 | 78,60 | 78,80 | 73,30 | 73,50 | -7,31% | 1.755,00 |
| 11.03.2026 | 81,20 | 82,00 | 79,10 | 79,30 | -3,41% | 522,00 |
| 10.03.2026 | 79,50 | 82,70 | 78,70 | 82,10 | 6,49% | 757,00 |
| 09.03.2026 | 77,00 | 79,80 | 76,30 | 77,10 | -6,20% | 2.254,00 |
| 06.03.2026 | 82,80 | 83,00 | 82,00 | 82,20 | -0,60% | 459,00 |
| 05.03.2026 | 85,30 | 86,20 | 82,30 | 82,70 | -5,70% | 845,00 |
| 04.03.2026 | 84,00 | 87,90 | 83,60 | 87,70 | 4,03% | 622,00 |
| 03.03.2026 | 85,40 | 85,60 | 82,00 | 84,30 | -5,17% | 2.313,00 |
| 02.03.2026 | 90,00 | 92,30 | 88,60 | 88,90 | -3,16% | 3.309,00 |
| 27.02.2026 | 94,00 | 94,10 | 90,80 | 91,80 | -2,65% | 2.717,00 |
| 26.02.2026 | 95,50 | 96,30 | 93,50 | 94,30 | -1,87% | 3.941,00 |
| 25.02.2026 | 98,00 | 98,30 | 94,50 | 96,10 | -2,63% | 5.400,00 |
| 24.02.2026 | 95,60 | 99,70 | 94,80 | 98,70 | 4,67% | 1.078,00 |
| 23.02.2026 | 96,40 | 98,00 | 94,10 | 94,30 | -1,87% | 1.224,00 |
| 20.02.2026 | 95,60 | 97,10 | 94,60 | 96,10 | 1,69% | 993,00 |
| 19.02.2026 | 95,00 | 95,00 | 94,00 | 94,50 | -0,84% | 200,00 |
| 18.02.2026 | 94,80 | 96,40 | 94,20 | 95,30 | 2,14% | 1.906,00 |
| 17.02.2026 | 91,50 | 93,90 | 91,00 | 93,30 | 1,74% | 2.360,00 |
| 16.02.2026 | 92,20 | 92,20 | 91,20 | 91,70 | 0,88% | 1.289,00 |
| 13.02.2026 | 89,80 | 92,00 | 89,50 | 90,90 | -0,22% | 2.184,00 |
| 12.02.2026 | 89,40 | 92,80 | 88,20 | 91,10 | 2,94% | 4.918,00 |
| 11.02.2026 | 85,10 | 88,90 | 84,50 | 88,50 | 5,99% | 807,00 |
| 10.02.2026 | 83,20 | 83,60 | 82,40 | 83,50 | 1,46% | 1.019,00 |
| 09.02.2026 | 84,40 | 85,40 | 81,40 | 82,30 | -3,06% | 3.736,00 |
| 06.02.2026 | 82,20 | 89,10 | 81,60 | 84,90 | 7,20% | 4.348,00 |
| 05.02.2026 | 102,00 | 104,50 | 77,00 | 79,20 | -20,72% | 12.294,00 |
| 04.02.2026 | 98,00 | 100,25 | 98,00 | 99,90 | 1,22% | 901,00 |
| 03.02.2026 | 101,50 | 103,00 | 97,30 | 98,70 | -2,52% | 2.829,00 |
| 02.02.2026 | 101,00 | 104,00 | 95,80 | 101,25 | 4,06% | 2.050,00 |
| 30.01.2026 | 95,40 | 97,50 | 94,20 | 97,30 | 0,93% | 1.055,00 |
| 29.01.2026 | 95,50 | 97,00 | 95,20 | 96,40 | -0,41% | 415,00 |
| 28.01.2026 | 96,80 | 97,10 | 96,80 | 96,80 | -0,62% | 22,00 |
| 27.01.2026 | 98,10 | 98,60 | 96,60 | 97,40 | -1,52% | 194,00 |
| 26.01.2026 | 99,20 | 99,40 | 97,60 | 98,90 | -0,60% | 1.177,00 |
| 23.01.2026 | 102,00 | 102,25 | 98,90 | 99,50 | -1,49% | 831,00 |
| 22.01.2026 | 100,50 | 101,50 | 99,40 | 101,00 | 5,21% | 836,00 |
| 21.01.2026 | 97,80 | 97,80 | 96,00 | 96,00 | -1,13% | 184,00 |
| 20.01.2026 | 95,60 | 97,50 | 95,20 | 97,10 | 0,41% | 1.167,00 |
| 19.01.2026 | 98,40 | 98,40 | 95,00 | 96,70 | -2,62% | 2.772,00 |
| 16.01.2026 | 100,00 | 100,00 | 97,70 | 99,30 | -0,40% | 1.043,00 |
| 15.01.2026 | 100,00 | 102,00 | 99,40 | 99,70 | -0,20% | 1.092,00 |
| 14.01.2026 | 99,20 | 101,00 | 98,60 | 99,90 | -1,33% | 958,00 |
| 13.01.2026 | 96,90 | 101,75 | 96,40 | 101,25 | 4,49% | 1.690,00 |
| 12.01.2026 | 96,80 | 97,30 | 96,50 | 96,90 | -0,82% | 1.526,00 |
| 09.01.2026 | 94,60 | 97,90 | 94,60 | 97,70 | 3,61% | 1.213,00 |
| 08.01.2026 | 89,70 | 94,30 | 89,70 | 94,30 | 4,66% | 1.667,00 |
| 07.01.2026 | 93,20 | 93,20 | 88,90 | 90,10 | -3,01% | 1.523,00 |