98,790€
2,85%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 94,50 | 99,45 | 94,04 | 98,81 | 2,87% | 1.111,00 |
| 05.11.2026 | 99,87 | 102,78 | 95,79 | 96,05 | -4,21% | 1.455,00 |
| 04.11.2026 | 94,01 | 101,20 | 93,71 | 100,28 | 6,73% | 3.350,00 |
| 03.11.2026 | 93,33 | 95,61 | 92,54 | 93,95 | 0,58% | 570,00 |
| 02.11.2026 | 98,75 | 101,60 | 92,19 | 93,41 | -7,08% | 1.590,00 |
| 30.10.2026 | 97,62 | 100,75 | 94,54 | 100,53 | 2,95% | 3.722,00 |
| 29.10.2026 | 97,62 | 100,00 | 97,44 | 97,64 | -0,25% | 1.031,00 |
| 28.10.2026 | 96,32 | 98,76 | 95,31 | 97,88 | 0,73% | 1.631,00 |
| 27.10.2026 | 97,61 | 98,21 | 95,97 | 97,17 | -0,08% | 536,00 |
| 26.10.2026 | 97,17 | 98,02 | 96,01 | 97,25 | 0,50% | 1.392,00 |
| 23.10.2026 | 95,76 | 97,26 | 94,90 | 96,77 | 1,99% | 308,00 |
| 22.10.2026 | 91,77 | 97,42 | 89,50 | 94,88 | 3,81% | 1.808,00 |
| 21.10.2026 | 94,34 | 94,86 | 91,33 | 91,40 | -3,04% | 2.761,00 |
| 20.10.2026 | 94,27 | 95,98 | 93,03 | 94,27 | -0,33% | 197,00 |
| 19.10.2026 | 93,81 | 95,56 | 91,50 | 94,58 | 1,59% | 1.208,00 |
| 16.10.2026 | 95,62 | 96,76 | 92,94 | 93,10 | -2,58% | 529,00 |
| 15.10.2026 | 90,58 | 95,74 | 89,42 | 95,57 | 5,32% | - |
| 14.10.2026 | 89,10 | 91,10 | 88,38 | 90,74 | 2,15% | 736,00 |
| 13.10.2026 | 89,98 | 90,49 | 87,47 | 88,83 | -1,03% | 791,00 |
| 12.10.2026 | 87,75 | 90,11 | 86,32 | 89,75 | 2,95% | 837,00 |
| 09.10.2026 | 84,06 | 87,86 | 83,22 | 87,18 | 3,80% | 868,00 |
| 08.10.2026 | 84,14 | 85,24 | 82,90 | 83,99 | -0,63% | 201,00 |
| 07.10.2026 | 83,02 | 85,06 | 82,00 | 84,52 | 1,73% | 152,00 |
| 06.10.2026 | 83,04 | 84,20 | 81,68 | 83,08 | -0,12% | 415,00 |
| 05.10.2026 | 82,92 | 85,16 | 82,85 | 83,18 | 2,45% | 1.208,00 |
| 02.10.2026 | 80,66 | 81,39 | 80,17 | 81,19 | 0,97% | 251,00 |
| 01.10.2026 | 82,34 | 82,34 | 78,60 | 80,41 | -2,82% | 739,00 |
| 30.09.2026 | 83,48 | 84,60 | 82,23 | 82,74 | -0,68% | 231,00 |
| 29.09.2026 | 83,59 | 85,06 | 82,97 | 83,31 | -1,03% | 584,00 |
| 28.09.2026 | 82,73 | 84,24 | 80,78 | 84,18 | 1,48% | 699,00 |
| 25.09.2026 | 83,97 | 84,22 | 82,45 | 82,95 | -1,47% | 124,00 |
| 24.09.2026 | 86,64 | 86,72 | 84,13 | 84,19 | -3,31% | 1.320,00 |
| 23.09.2026 | 87,46 | 88,45 | 85,81 | 87,07 | -0,70% | 325,00 |
| 22.09.2026 | 84,40 | 87,71 | 83,64 | 87,68 | 5,84% | 754,00 |
| 21.09.2026 | 81,74 | 83,14 | 80,96 | 82,84 | 1,86% | 844,00 |
| 18.09.2026 | 82,28 | 82,51 | 81,00 | 81,33 | -0,38% | 260,00 |
| 17.09.2026 | 83,88 | 84,68 | 81,64 | 81,64 | -2,54% | 534,00 |
| 16.09.2026 | 83,49 | 83,94 | 82,59 | 83,77 | 0,19% | 343,00 |
| 15.09.2026 | 85,17 | 85,54 | 83,51 | 83,61 | -1,94% | 696,00 |
| 14.09.2026 | 83,93 | 85,70 | 83,40 | 85,26 | 2,37% | 1.616,00 |
| 11.09.2026 | 83,42 | 84,58 | 82,68 | 83,29 | 0,01% | 845,00 |
| 10.09.2026 | 85,21 | 85,76 | 83,28 | 83,28 | -1,78% | 462,00 |
| 09.09.2026 | 87,47 | 87,47 | 83,84 | 84,79 | -3,21% | 1.054,00 |
| 08.09.2026 | 88,68 | 89,22 | 86,82 | 87,60 | -1,50% | 360,00 |
| 07.09.2026 | 88,68 | 89,28 | 88,68 | 88,93 | -0,37% | 386,00 |
| 04.09.2026 | 86,74 | 89,71 | 85,84 | 89,26 | 3,71% | 543,00 |
| 03.09.2026 | 87,36 | 87,88 | 85,68 | 86,07 | -1,39% | 199,00 |
| 02.09.2026 | 86,34 | 88,20 | 85,28 | 87,28 | 1,29% | 1.782,00 |
| 01.09.2026 | 88,25 | 88,64 | 85,58 | 86,17 | -1,92% | 633,00 |
| 31.08.2026 | 88,64 | 89,77 | 87,37 | 87,86 | -1,49% | 992,00 |
| 28.08.2026 | 91,62 | 92,07 | 88,58 | 89,19 | -2,14% | 750,00 |
| 27.08.2026 | 90,68 | 93,00 | 89,38 | 91,14 | 1,15% | 1.032,00 |
| 26.08.2026 | 89,72 | 90,34 | 89,16 | 90,10 | 1,33% | 2.309,00 |
| 25.08.2026 | 89,76 | 89,82 | 88,19 | 88,92 | -0,35% | 1.218,00 |
| 24.08.2026 | 87,58 | 89,30 | 86,82 | 89,23 | 3,34% | 1.785,00 |
| 21.08.2026 | 82,28 | 86,80 | 81,92 | 86,35 | 4,88% | 999,00 |
| 20.08.2026 | 83,75 | 84,75 | 80,88 | 82,33 | -1,86% | 1.976,00 |
| 19.08.2026 | 73,28 | 85,62 | 72,86 | 83,89 | 14,98% | 3.835,00 |
| 18.08.2026 | 72,79 | 73,99 | 72,38 | 72,96 | -0,04% | 660,00 |
| 17.08.2026 | 74,38 | 74,62 | 72,53 | 72,99 | -2,29% | 856,00 |
| 14.08.2026 | 75,69 | 75,93 | 74,52 | 74,70 | -1,18% | 323,00 |
| 13.08.2026 | 75,78 | 76,94 | 75,46 | 75,59 | -1,32% | 418,00 |
| 12.08.2026 | 76,07 | 76,93 | 75,23 | 76,60 | 0,98% | 350,00 |
| 11.08.2026 | 75,82 | 76,94 | 75,10 | 75,86 | 0,12% | 391,00 |
| 10.08.2026 | 76,45 | 76,72 | 74,48 | 75,77 | -0,97% | 503,00 |
| 07.08.2026 | 74,08 | 76,51 | 73,72 | 76,51 | 2,93% | 539,00 |
| 06.08.2026 | 75,51 | 76,25 | 74,20 | 74,33 | -1,71% | 1.063,00 |
| 05.08.2026 | 75,65 | 76,36 | 75,20 | 75,62 | 0,61% | 547,00 |
| 04.08.2026 | 73,42 | 75,52 | 72,44 | 75,16 | 2,22% | 607,00 |
| 03.08.2026 | 73,12 | 75,77 | 72,78 | 73,53 | 1,09% | 1.269,00 |
| 31.07.2026 | 74,06 | 74,42 | 72,41 | 72,74 | -1,21% | 308,00 |
| 30.07.2026 | 73,12 | 74,86 | 72,59 | 73,63 | 0,16% | 627,00 |
| 29.07.2026 | 74,28 | 75,22 | 72,84 | 73,51 | -1,13% | 931,00 |
| 28.07.2026 | 73,22 | 74,80 | 72,88 | 74,35 | 1,93% | 532,00 |
| 27.07.2026 | 71,24 | 72,94 | 70,12 | 72,94 | 3,20% | 805,00 |
| 24.07.2026 | 70,24 | 71,22 | 69,78 | 70,68 | 1,67% | 957,00 |
| 23.07.2026 | 72,18 | 72,52 | 69,27 | 69,52 | -3,91% | 1.388,00 |
| 22.07.2026 | 72,14 | 72,87 | 71,54 | 72,35 | 0,49% | 870,00 |
| 21.07.2026 | 73,22 | 73,86 | 71,42 | 72,00 | -1,65% | 731,00 |
| 20.07.2026 | 71,69 | 73,26 | 71,52 | 73,21 | 1,23% | 460,00 |
| 17.07.2026 | 71,90 | 73,03 | 71,38 | 72,32 | -0,11% | 464,00 |
| 16.07.2026 | 72,11 | 72,64 | 71,62 | 72,40 | 0,00% | 1.001,00 |
| 15.07.2026 | 70,77 | 73,74 | 70,69 | 72,40 | 2,39% | 798,00 |
| 14.07.2026 | 71,15 | 72,98 | 70,17 | 70,71 | -0,74% | 942,00 |
| 13.07.2026 | 73,58 | 74,28 | 71,16 | 71,24 | -1,71% | 787,00 |
| 10.07.2026 | 71,71 | 73,28 | 71,16 | 72,48 | 0,58% | 341,00 |
| 09.07.2026 | 71,67 | 72,79 | 71,05 | 72,06 | 0,87% | 118,00 |
| 08.07.2026 | 73,78 | 73,78 | 70,91 | 71,44 | -3,71% | 952,00 |
| 07.07.2026 | 74,19 | 76,18 | 73,61 | 74,19 | 0,27% | 1.013,00 |
| 06.07.2026 | 72,92 | 74,62 | 72,22 | 73,99 | 1,16% | 1.414,00 |
| 03.07.2026 | 73,24 | 73,58 | 72,68 | 73,14 | -0,54% | 127,00 |
| 02.07.2026 | 72,76 | 74,49 | 71,88 | 73,54 | 2,30% | 315,00 |
| 01.07.2026 | 69,00 | 71,89 | 68,82 | 71,89 | 3,81% | 1.048,00 |
| 30.06.2026 | 70,06 | 70,06 | 67,29 | 69,25 | 0,00% | 2.827,00 |
| 29.06.2026 | 70,96 | 71,10 | 68,02 | 69,25 | -1,59% | 3.026,00 |
| 26.06.2026 | 71,47 | 72,65 | 69,00 | 70,37 | -1,53% | 8.023,00 |
| 25.06.2026 | 73,23 | 73,86 | 71,40 | 71,46 | -2,42% | 722,00 |
| 24.06.2026 | 73,62 | 74,83 | 73,11 | 73,23 | -0,60% | 635,00 |
| 23.06.2026 | 73,81 | 74,63 | 72,60 | 73,67 | -0,97% | 1.371,00 |
| 22.06.2026 | 73,93 | 75,26 | 73,48 | 74,39 | 0,85% | 657,00 |