91,800€
3,73%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 88,20 | 90,70 | 87,70 | 90,70 | 2,49% | 798,00 |
| 09.12.2025 | 88,00 | 89,40 | 87,80 | 88,50 | -0,45% | 2.137,00 |
| 08.12.2025 | 90,20 | 90,70 | 88,90 | 88,90 | -1,33% | 964,00 |
| 05.12.2025 | 89,00 | 90,70 | 89,00 | 90,10 | 2,62% | 1.321,00 |
| 04.12.2025 | 87,40 | 87,80 | 87,40 | 87,80 | 3,05% | 49,00 |
| 03.12.2025 | 85,40 | 85,70 | 85,00 | 85,20 | -0,81% | 200,00 |
| 02.12.2025 | 81,40 | 85,90 | 81,40 | 85,90 | 5,66% | 1.100,00 |
| 01.12.2025 | 80,60 | 81,50 | 80,30 | 81,30 | 0,00% | 500,00 |
| 28.11.2025 | 80,60 | 81,40 | 80,60 | 81,30 | 0,62% | 140,00 |
| 27.11.2025 | 80,90 | 81,20 | 80,60 | 80,80 | -0,62% | 214,00 |
| 26.11.2025 | 79,80 | 81,70 | 79,40 | 81,30 | 2,14% | 401,00 |
| 25.11.2025 | 79,20 | 79,90 | 78,00 | 79,60 | 2,31% | 1.190,00 |
| 24.11.2025 | 78,50 | 78,70 | 77,60 | 77,80 | 3,18% | 415,00 |
| 21.11.2025 | 75,20 | 76,00 | 74,80 | 75,40 | -0,13% | 910,00 |
| 20.11.2025 | 75,60 | 76,70 | 75,20 | 75,50 | 1,07% | 719,00 |
| 19.11.2025 | 76,00 | 76,40 | 74,70 | 74,70 | -1,58% | 175,00 |
| 18.11.2025 | 74,00 | 75,90 | 73,40 | 75,90 | 1,07% | 743,00 |
| 17.11.2025 | 75,80 | 76,60 | 75,10 | 75,10 | -1,31% | 417,00 |
| 14.11.2025 | 77,20 | 77,60 | 75,90 | 76,10 | -3,18% | 2.125,00 |
| 12.11.2025 | 78,50 | 79,20 | 78,40 | 78,60 | -0,63% | 345,00 |
| 11.11.2025 | 77,40 | 79,60 | 77,20 | 79,10 | 0,76% | 2.206,00 |
| 10.11.2025 | 75,60 | 78,70 | 75,60 | 78,50 | 4,53% | 2.192,00 |
| 07.11.2025 | 76,20 | 76,20 | 74,70 | 75,10 | -2,09% | 2.053,00 |
| 06.11.2025 | 79,40 | 79,40 | 76,10 | 76,70 | -3,76% | 4.008,00 |
| 05.11.2025 | 79,00 | 80,10 | 78,60 | 79,70 | -0,50% | 1.611,00 |
| 04.11.2025 | 80,30 | 80,40 | 78,40 | 80,10 | -1,23% | 4.252,00 |
| 03.11.2025 | 83,80 | 84,80 | 80,90 | 81,10 | -3,57% | 2.537,00 |
| 31.10.2025 | 84,00 | 85,20 | 82,20 | 84,10 | 1,20% | 1.614,00 |
| 30.10.2025 | 83,70 | 90,00 | 82,80 | 83,10 | -1,07% | 1.751,00 |
| 29.10.2025 | 85,60 | 86,00 | 83,60 | 84,00 | -0,83% | 1.438,00 |
| 28.10.2025 | 86,00 | 86,60 | 84,40 | 84,70 | -1,85% | 1.322,00 |
| 27.10.2025 | 88,80 | 89,40 | 85,70 | 86,30 | -1,60% | 4.900,00 |
| 24.10.2025 | 85,60 | 88,10 | 85,60 | 87,70 | 2,10% | 1.079,00 |
| 23.10.2025 | 85,20 | 87,40 | 84,90 | 85,90 | 1,42% | 2.646,00 |
| 22.10.2025 | 84,90 | 86,10 | 84,10 | 84,70 | -0,35% | 1.269,00 |
| 21.10.2025 | 89,20 | 89,20 | 84,70 | 85,00 | -3,52% | 4.782,00 |
| 20.10.2025 | 86,60 | 89,80 | 86,40 | 88,10 | 7,31% | 3.411,00 |
| 17.10.2025 | 82,10 | 82,40 | 81,80 | 82,10 | -2,15% | 77,00 |
| 16.10.2025 | 81,90 | 84,50 | 81,60 | 83,90 | 1,70% | 954,00 |
| 15.10.2025 | 81,90 | 83,90 | 81,60 | 82,50 | 3,25% | 3.724,00 |
| 14.10.2025 | 79,90 | 80,20 | 79,80 | 79,90 | 0,38% | 104,00 |
| 13.10.2025 | 77,60 | 80,60 | 77,60 | 79,60 | 5,71% | 1.807,00 |
| 10.10.2025 | 81,30 | 83,30 | 73,50 | 75,30 | -7,38% | 5.163,00 |
| 09.10.2025 | 82,60 | 83,60 | 80,90 | 81,30 | -1,81% | 1.194,00 |
| 08.10.2025 | 79,80 | 83,10 | 79,10 | 82,80 | 4,68% | 4.060,00 |
| 07.10.2025 | 75,80 | 79,10 | 75,20 | 79,10 | 4,49% | 3.462,00 |
| 06.10.2025 | 75,40 | 76,00 | 74,90 | 75,70 | -0,26% | 535,00 |
| 03.10.2025 | 75,50 | 76,00 | 74,80 | 75,90 | 0,53% | 1.282,00 |
| 02.10.2025 | 73,60 | 75,90 | 73,10 | 75,50 | 3,00% | 2.242,00 |
| 01.10.2025 | 74,50 | 75,10 | 72,50 | 73,30 | -1,87% | 3.540,00 |
| 30.09.2025 | 75,90 | 76,30 | 74,50 | 74,70 | -1,32% | 166,00 |
| 29.09.2025 | 74,10 | 75,90 | 73,70 | 75,70 | 3,27% | 1.567,00 |
| 26.09.2025 | 72,10 | 73,70 | 71,60 | 73,30 | 1,66% | 2.439,00 |
| 25.09.2025 | 72,70 | 73,10 | 71,30 | 72,10 | -1,64% | 1.547,00 |
| 24.09.2025 | 74,40 | 75,20 | 72,90 | 73,30 | -1,08% | 192,00 |
| 23.09.2025 | 73,90 | 74,40 | 73,90 | 74,10 | -0,80% | 73,00 |
| 22.09.2025 | 74,70 | 75,50 | 73,80 | 74,70 | -0,27% | 1.384,00 |
| 19.09.2025 | 74,70 | 74,90 | 74,40 | 74,90 | -0,27% | 29,00 |
| 18.09.2025 | 75,40 | 76,00 | 73,80 | 75,10 | 0,67% | 813,00 |
| 17.09.2025 | 74,50 | 76,10 | 74,00 | 74,60 | -0,13% | 1.884,00 |
| 16.09.2025 | 74,30 | 75,10 | 73,20 | 74,70 | 3,46% | 1.146,00 |
| 15.09.2025 | 71,50 | 72,40 | 70,80 | 72,20 | -2,70% | 1.827,00 |
| 12.09.2025 | 74,00 | 74,50 | 73,50 | 74,20 | -1,07% | 1.189,00 |
| 11.09.2025 | 74,70 | 75,00 | 74,50 | 75,00 | -1,70% | 53,00 |
| 09.09.2025 | 75,50 | 76,30 | 74,90 | 76,30 | 0,53% | 2.245,00 |
| 05.09.2025 | 75,10 | 76,50 | 74,10 | 75,90 | 0,80% | 617,00 |
| 04.09.2025 | 78,90 | 78,90 | 74,80 | 75,30 | -4,32% | 1.448,00 |
| 03.09.2025 | 77,70 | 78,90 | 77,00 | 78,70 | 0,77% | 1.475,00 |
| 02.09.2025 | 77,70 | 78,10 | 76,50 | 78,10 | -0,51% | 3.324,00 |
| 01.09.2025 | 77,80 | 78,80 | 77,40 | 78,50 | 0,26% | 958,00 |
| 29.08.2025 | 78,50 | 79,10 | 77,90 | 78,30 | -0,51% | 552,00 |
| 28.08.2025 | 79,70 | 80,30 | 78,10 | 78,70 | -1,38% | 1.093,00 |
| 27.08.2025 | 77,30 | 80,20 | 77,00 | 79,80 | 3,23% | 2.875,00 |
| 26.08.2025 | 76,10 | 77,30 | 75,80 | 77,30 | 1,05% | 374,00 |
| 25.08.2025 | 78,00 | 78,20 | 75,10 | 76,50 | -1,54% | 4.320,00 |
| 22.08.2025 | 76,10 | 78,50 | 75,70 | 77,70 | 2,91% | 1.710,00 |
| 21.08.2025 | 74,10 | 76,10 | 72,60 | 75,50 | 1,62% | 6.829,00 |
| 20.08.2025 | 76,90 | 77,00 | 65,80 | 74,30 | -4,01% | 15.972,00 |
| 19.08.2025 | 77,90 | 78,50 | 77,00 | 77,40 | -0,64% | 3.558,00 |
| 18.08.2025 | 78,40 | 79,10 | 76,90 | 77,90 | 0,26% | 4.698,00 |
| 15.08.2025 | 77,30 | 78,50 | 76,40 | 77,70 | 0,91% | 2.484,00 |
| 14.08.2025 | 81,30 | 82,40 | 75,60 | 77,00 | -5,41% | 4.291,00 |
| 13.08.2025 | 78,90 | 81,60 | 78,60 | 81,40 | 3,69% | 3.883,00 |
| 12.08.2025 | 76,70 | 79,10 | 76,20 | 78,50 | 2,21% | 2.621,00 |
| 11.08.2025 | 77,70 | 78,90 | 76,60 | 76,80 | -1,41% | 7.354,00 |
| 08.08.2025 | 78,30 | 79,20 | 77,70 | 77,90 | -0,51% | 2.629,00 |
| 07.08.2025 | 77,30 | 78,70 | 77,00 | 78,30 | 1,56% | 1.688,00 |
| 06.08.2025 | 78,90 | 79,20 | 77,10 | 77,10 | -2,03% | 3.264,00 |
| 05.08.2025 | 80,30 | 81,60 | 78,30 | 78,70 | -1,87% | 3.131,00 |
| 04.08.2025 | 78,70 | 80,30 | 78,40 | 80,20 | 2,04% | 1.359,00 |
| 01.08.2025 | 81,30 | 81,80 | 76,50 | 78,60 | -4,03% | 14.878,00 |
| 31.07.2025 | 82,10 | 83,50 | 81,10 | 81,90 | 0,00% | 2.710,00 |
| 30.07.2025 | 79,40 | 82,50 | 78,80 | 81,90 | 3,28% | 3.026,00 |
| 29.07.2025 | 80,10 | 81,10 | 78,60 | 79,30 | -1,25% | 3.974,00 |
| 28.07.2025 | 77,10 | 80,30 | 76,80 | 80,30 | 4,15% | 5.058,00 |
| 25.07.2025 | 75,20 | 77,30 | 74,30 | 77,10 | 4,61% | 5.946,00 |
| 24.07.2025 | 75,90 | 76,80 | 73,70 | 73,70 | -3,41% | 745,00 |
| 23.07.2025 | 76,40 | 77,80 | 75,60 | 76,30 | 0,53% | 4.670,00 |
| 22.07.2025 | 73,50 | 75,90 | 72,20 | 75,90 | 2,71% | 5.294,00 |
| 21.07.2025 | 75,20 | 76,00 | 73,60 | 73,90 | -1,60% | 4.370,00 |