85,210€
0,50%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 74,01 | 74,34 | 73,72 | 73,76 | -0,22% | 142,00 |
| 18.06.2026 | 72,26 | 74,50 | 71,97 | 73,92 | 0,33% | 852,00 |
| 17.06.2026 | 75,08 | 76,51 | 73,35 | 73,68 | -2,42% | 814,00 |
| 16.06.2026 | 77,66 | 78,81 | 75,51 | 75,51 | -2,18% | 2.507,00 |
| 15.06.2026 | 77,98 | 78,76 | 77,02 | 77,19 | 0,12% | 2.048,00 |
| 12.06.2026 | 75,87 | 77,70 | 74,94 | 77,10 | 0,98% | 1.160,00 |
| 11.06.2026 | 74,18 | 76,85 | 74,07 | 76,35 | 2,03% | 1.011,00 |
| 10.06.2026 | 74,93 | 76,25 | 73,60 | 74,83 | -1,68% | 444,00 |
| 09.06.2026 | 73,40 | 76,56 | 73,00 | 76,11 | 4,13% | 690,00 |
| 08.06.2026 | 72,72 | 73,80 | 71,92 | 73,09 | 1,58% | 2.292,00 |
| 05.06.2026 | 71,26 | 72,42 | 70,84 | 71,95 | 2,27% | 1.006,00 |
| 04.06.2026 | 71,64 | 72,18 | 70,16 | 70,35 | -0,61% | 1.927,00 |
| 03.06.2026 | 71,67 | 72,55 | 70,14 | 70,78 | -1,06% | 1.927,00 |
| 02.06.2026 | 73,32 | 74,40 | 70,96 | 71,54 | -4,06% | 2.443,00 |
| 01.06.2026 | 76,82 | 77,30 | 72,66 | 74,57 | -2,41% | 3.035,00 |
| 29.05.2026 | 78,20 | 78,79 | 76,29 | 76,41 | -3,09% | 906,00 |
| 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 |