329,150€
1,64%
Echtzeit-Aktienkurs L OREAL INH. EO 0,2
Bid:
Ask:
Aktienkurse zur L OREAL INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 325,27 | 331,10 | 323,17 | 329,15 | 1,64% | - |
| 21.11.2024 | 320,38 | 324,05 | 316,25 | 323,85 | 1,14% | - |
| 20.11.2024 | 324,40 | 324,65 | 320,20 | 320,20 | -0,54% | 282.177,00 |
| 19.11.2024 | 325,75 | 326,65 | 318,85 | 321,95 | -0,91% | 412.736,00 |
| 18.11.2024 | 327,25 | 327,40 | 323,35 | 324,90 | -0,70% | 296.309,00 |
| 15.11.2024 | 327,10 | 328,70 | 325,20 | 327,20 | -0,79% | 410.573,00 |
| 14.11.2024 | 328,15 | 331,85 | 326,10 | 329,80 | 0,87% | 486.533,00 |
| 13.11.2024 | 327,60 | 330,70 | 324,75 | 326,95 | -0,62% | 554.073,00 |
| 12.11.2024 | 332,65 | 333,85 | 328,20 | 329,00 | -2,37% | 459.132,00 |
| 11.11.2024 | 340,25 | 340,80 | 335,55 | 337,00 | 0,69% | 360.985,00 |
| 08.11.2024 | 345,20 | 345,80 | 334,20 | 334,70 | -3,25% | 453.341,00 |
| 07.11.2024 | 337,85 | 345,95 | 337,05 | 345,95 | 2,44% | 554.776,00 |
| 06.11.2024 | 347,30 | 353,45 | 337,45 | 337,70 | -2,76% | 643.135,00 |
| 05.11.2024 | 345,35 | 347,30 | 343,80 | 347,30 | 0,84% | 329.124,00 |
| 04.11.2024 | 345,25 | 349,25 | 344,05 | 344,40 | -0,61% | 274.294,00 |
| 01.11.2024 | 342,15 | 348,95 | 342,15 | 346,50 | 0,65% | 376.364,00 |
| 31.10.2024 | 348,40 | 348,40 | 337,15 | 344,25 | -1,28% | 783.645,00 |
| 30.10.2024 | 350,40 | 351,85 | 343,35 | 348,70 | -1,94% | 451.318,00 |
| 29.10.2024 | 361,45 | 362,40 | 354,35 | 355,60 | -1,10% | 307.733,00 |
| 28.10.2024 | 358,80 | 360,90 | 356,65 | 359,55 | 1,10% | 317.300,00 |
| 25.10.2024 | 358,65 | 358,80 | 354,65 | 355,65 | -0,85% | 299.447,00 |
| 24.10.2024 | 359,75 | 364,00 | 357,80 | 358,70 | 0,17% | 360.703,00 |
| 23.10.2024 | 355,15 | 360,60 | 350,35 | 358,10 | -2,49% | 642.274,00 |
| 22.10.2024 | 364,05 | 368,60 | 362,70 | 367,25 | 0,98% | 269.645,00 |
| 21.10.2024 | 370,75 | 374,45 | 363,10 | 363,70 | -2,41% | 291.564,00 |
| 18.10.2024 | 372,15 | 376,30 | 371,45 | 372,70 | 0,15% | 297.442,00 |
| 17.10.2024 | 372,35 | 376,35 | 368,50 | 372,15 | 1,07% | 442.359,00 |
| 16.10.2024 | 346,20 | 373,00 | 346,20 | 368,20 | -2,18% | 856.747,00 |
| 15.10.2024 | 385,00 | 389,35 | 375,10 | 376,40 | -3,87% | 631.888,00 |
| 14.10.2024 | 391,85 | 393,30 | 388,25 | 391,55 | -0,77% | 282.213,00 |
| 11.10.2024 | 389,90 | 394,60 | 388,00 | 394,60 | 1,18% | 266.653,00 |
| 10.10.2024 | 388,70 | 390,45 | 386,50 | 390,00 | 0,00% | 272.610,00 |
| 09.10.2024 | 390,75 | 392,50 | 387,80 | 390,00 | 0,80% | 212.011,00 |
| 08.10.2024 | 386,75 | 389,00 | 381,35 | 386,90 | -1,94% | 332.758,00 |
| 07.10.2024 | 395,15 | 398,50 | 392,50 | 394,55 | 0,31% | 324.712,00 |
| 04.10.2024 | 388,50 | 396,75 | 385,85 | 393,35 | 0,94% | 389.670,00 |
| 03.10.2024 | 393,15 | 394,15 | 388,70 | 389,70 | -1,17% | 282.275,00 |
| 02.10.2024 | 393,55 | 399,45 | 391,50 | 394,30 | 0,69% | 355.807,00 |
| 01.10.2024 | 399,85 | 400,50 | 388,90 | 391,60 | -2,60% | 361.455,00 |
| 30.09.2024 | 407,10 | 408,45 | 402,05 | 402,05 | -0,96% | 431.250,00 |
| 27.09.2024 | 411,60 | 413,20 | 403,90 | 405,95 | -0,66% | 617.812,00 |
| 26.09.2024 | 391,15 | 408,65 | 391,05 | 408,65 | 6,96% | 768.768,00 |
| 25.09.2024 | 381,75 | 386,80 | 380,15 | 382,05 | -0,33% | 299.845,00 |
| 24.09.2024 | 375,85 | 383,55 | 375,70 | 383,30 | 4,21% | 487.130,00 |
| 23.09.2024 | 370,35 | 371,00 | 367,05 | 367,80 | -0,73% | 284.017,00 |
| 20.09.2024 | 376,60 | 377,45 | 369,90 | 370,50 | -2,24% | 797.929,00 |
| 19.09.2024 | 371,80 | 379,00 | 367,00 | 379,00 | 3,61% | 477.913,00 |
| 18.09.2024 | 368,00 | 368,95 | 364,65 | 365,80 | -0,69% | 366.658,00 |
| 17.09.2024 | 368,00 | 371,20 | 366,05 | 368,35 | 0,67% | 537.481,00 |
| 16.09.2024 | 366,15 | 371,00 | 365,65 | 365,90 | -0,20% | 395.694,00 |
| 13.09.2024 | 365,20 | 369,35 | 364,90 | 366,65 | 0,40% | 384.052,00 |
| 12.09.2024 | 371,45 | 372,30 | 364,55 | 365,20 | -0,68% | 555.702,00 |
| 11.09.2024 | 374,60 | 379,05 | 367,70 | 367,70 | -2,35% | 651.291,00 |
| 10.09.2024 | 382,25 | 385,10 | 376,55 | 376,55 | -1,83% | 384.642,00 |
| 09.09.2024 | 383,35 | 384,65 | 380,55 | 383,55 | 0,20% | 225.495,00 |
| 06.09.2024 | 385,25 | 388,55 | 381,55 | 382,80 | -1,23% | 364.186,00 |
| 05.09.2024 | 391,55 | 393,95 | 385,25 | 387,55 | -1,00% | 304.795,00 |
| 04.09.2024 | 393,30 | 395,30 | 389,30 | 391,45 | -1,52% | 346.509,00 |
| 03.09.2024 | 394,65 | 399,55 | 394,60 | 397,50 | 0,54% | 218.859,00 |
| 02.09.2024 | 396,20 | 396,25 | 392,60 | 395,35 | -0,32% | 143.074,00 |
| 30.08.2024 | 396,50 | 400,65 | 396,10 | 396,60 | -0,49% | 403.906,00 |
| 29.08.2024 | 392,15 | 398,65 | 392,15 | 398,55 | 1,83% | 218.454,00 |
| 28.08.2024 | 392,90 | 393,75 | 390,70 | 391,40 | -0,22% | 192.000,00 |
| 27.08.2024 | 396,25 | 397,15 | 392,25 | 392,25 | -0,77% | 176.738,00 |
| 26.08.2024 | 394,50 | 396,20 | 393,50 | 395,30 | 0,23% | 144.111,00 |
| 23.08.2024 | 392,95 | 395,95 | 391,60 | 394,40 | 0,55% | 230.308,00 |
| 22.08.2024 | 391,65 | 393,80 | 390,35 | 392,25 | 0,45% | 226.043,00 |
| 21.08.2024 | 385,35 | 391,45 | 385,35 | 390,50 | 1,40% | 220.875,00 |
| 20.08.2024 | 386,30 | 387,90 | 384,55 | 385,10 | -0,16% | 190.101,00 |
| 19.08.2024 | 384,95 | 387,35 | 381,65 | 385,70 | 0,09% | 221.710,00 |
| 16.08.2024 | 384,55 | 385,45 | 382,90 | 385,35 | 0,30% | 286.711,00 |
| 15.08.2024 | 381,00 | 387,40 | 379,50 | 384,20 | 0,96% | 332.554,00 |
| 14.08.2024 | 387,10 | 388,00 | 376,40 | 380,55 | 1,00% | 424.974,00 |
| 13.08.2024 | 378,40 | 378,70 | 374,60 | 376,80 | 0,04% | 358.514,00 |
| 12.08.2024 | 384,00 | 384,90 | 376,25 | 376,65 | -1,59% | 431.478,00 |
| 09.08.2024 | 384,65 | 387,30 | 381,70 | 382,75 | -0,84% | 397.947,00 |
| 08.08.2024 | 389,10 | 389,25 | 382,30 | 386,00 | -1,28% | 441.215,00 |
| 07.08.2024 | 384,80 | 392,50 | 382,65 | 391,00 | 1,49% | 552.850,00 |
| 06.08.2024 | 386,75 | 388,00 | 382,20 | 385,25 | 0,08% | 520.672,00 |
| 05.08.2024 | 381,80 | 386,05 | 374,00 | 384,95 | 1,02% | 515.553,00 |
| 02.08.2024 | 385,65 | 389,05 | 379,20 | 381,05 | -1,75% | 467.572,00 |
| 01.08.2024 | 394,25 | 397,70 | 387,85 | 387,85 | -3,19% | 436.957,00 |
| 31.07.2024 | 400,00 | 402,80 | 390,55 | 400,65 | 2,13% | 692.755,00 |
| 30.07.2024 | 392,25 | 394,85 | 387,10 | 392,30 | -0,08% | 400.102,00 |
| 29.07.2024 | 400,15 | 400,90 | 392,60 | 392,60 | -1,55% | 215.530,00 |
| 26.07.2024 | 390,40 | 399,50 | 390,30 | 398,80 | 1,64% | 235.692,00 |
| 25.07.2024 | 400,85 | 401,85 | 389,40 | 392,35 | -1,48% | 303.762,00 |
| 24.07.2024 | 398,90 | 400,35 | 394,10 | 398,25 | -1,59% | 278.653,00 |
| 23.07.2024 | 408,10 | 409,55 | 403,25 | 404,70 | -1,14% | 239.520,00 |
| 22.07.2024 | 407,35 | 410,35 | 406,90 | 409,35 | 1,21% | 227.392,00 |
| 19.07.2024 | 405,05 | 407,50 | 403,10 | 404,45 | -0,43% | 340.783,00 |
| 18.07.2024 | 408,00 | 409,45 | 404,50 | 406,20 | 0,66% | 297.965,00 |
| 17.07.2024 | 400,40 | 406,50 | 400,00 | 403,55 | 0,89% | 267.552,00 |
| 16.07.2024 | 400,50 | 402,85 | 399,45 | 400,00 | -1,55% | 319.268,00 |
| 15.07.2024 | 410,00 | 413,15 | 404,95 | 406,30 | -1,53% | 254.374,00 |
| 12.07.2024 | 407,45 | 413,45 | 406,20 | 412,60 | 1,75% | 245.922,00 |
| 11.07.2024 | 405,00 | 408,10 | 403,00 | 405,50 | 0,52% | 263.570,00 |
| 10.07.2024 | 400,05 | 404,00 | 397,85 | 403,40 | 0,84% | 246.908,00 |
| 09.07.2024 | 405,00 | 408,20 | 398,00 | 400,05 | -1,33% | 351.971,00 |
| 08.07.2024 | 409,50 | 413,65 | 405,45 | 405,45 | -1,12% | 289.852,00 |