62,500€
-0,32%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 62,90 | 63,20 | 62,40 | 62,60 | -0,16% | 119,00 |
| 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 |
| 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 |