397,500€
-1,21%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 401,50 | 402,90 | 397,90 | 397,90 | -1,11% | 257.044,00 |
| 28.08.2025 | 402,00 | 408,35 | 401,70 | 402,35 | 0,27% | 198.915,00 |
| 27.08.2025 | 395,20 | 405,05 | 395,20 | 401,25 | 1,15% | 205.036,00 |
| 26.08.2025 | 395,10 | 399,45 | 393,15 | 396,70 | -0,10% | 420.745,00 |
| 25.08.2025 | 398,00 | 400,10 | 393,95 | 397,10 | -0,48% | 190.786,00 |
| 22.08.2025 | 398,50 | 402,00 | 398,20 | 399,00 | -0,42% | 157.925,00 |
| 21.08.2025 | 403,05 | 403,55 | 400,40 | 400,70 | -1,48% | 246.774,00 |
| 20.08.2025 | 398,80 | 408,20 | 398,80 | 406,70 | 1,68% | 263.805,00 |
| 19.08.2025 | 394,10 | 401,00 | 393,80 | 400,00 | 1,70% | 215.365,00 |
| 18.08.2025 | 393,05 | 393,40 | 389,55 | 393,30 | 0,10% | 155.510,00 |
| 15.08.2025 | 390,05 | 394,95 | 389,90 | 392,90 | 1,07% | 218.559,00 |
| 14.08.2025 | 388,70 | 391,90 | 387,75 | 388,75 | 0,15% | 203.632,00 |
| 13.08.2025 | 380,35 | 388,80 | 378,95 | 388,15 | 2,32% | 177.775,00 |
| 12.08.2025 | 382,15 | 382,40 | 376,25 | 379,35 | -0,28% | 169.143,00 |
| 11.08.2025 | 385,00 | 385,70 | 380,20 | 380,40 | -1,03% | 118.828,00 |
| 08.08.2025 | 382,90 | 386,90 | 380,85 | 384,35 | 0,58% | 198.995,00 |
| 07.08.2025 | 376,35 | 384,45 | 375,20 | 382,15 | 2,00% | 229.125,00 |
| 06.08.2025 | 375,65 | 375,65 | 369,15 | 374,65 | 0,36% | 307.890,00 |
| 05.08.2025 | 379,60 | 380,50 | 369,40 | 373,30 | -1,72% | 308.365,00 |
| 04.08.2025 | 377,30 | 381,25 | 375,45 | 379,85 | 1,00% | 243.764,00 |
| 01.08.2025 | 387,30 | 387,30 | 376,10 | 376,10 | -3,40% | 404.407,00 |
| 31.07.2025 | 396,80 | 399,00 | 388,65 | 389,35 | 0,21% | 491.124,00 |
| 30.07.2025 | 363,85 | 391,50 | 362,90 | 388,55 | 4,00% | 574.514,00 |
| 29.07.2025 | 374,45 | 376,10 | 370,60 | 373,60 | 0,00% | 315.681,00 |
| 28.07.2025 | 377,95 | 378,80 | 371,00 | 373,60 | -0,29% | 229.048,00 |
| 25.07.2025 | 371,70 | 377,45 | 370,25 | 374,70 | 0,28% | 244.704,00 |
| 24.07.2025 | 378,70 | 378,70 | 370,40 | 373,65 | -0,35% | 275.998,00 |
| 23.07.2025 | 374,30 | 378,50 | 372,65 | 374,95 | 1,90% | 349.910,00 |
| 22.07.2025 | 361,45 | 367,95 | 361,25 | 367,95 | 1,45% | 178.351,00 |
| 21.07.2025 | 362,60 | 365,00 | 360,40 | 362,70 | 0,04% | 160.346,00 |
| 18.07.2025 | 366,15 | 366,60 | 361,45 | 362,55 | -0,41% | 267.856,00 |
| 17.07.2025 | 366,35 | 368,55 | 363,90 | 364,05 | 0,01% | 225.451,00 |
| 16.07.2025 | 368,35 | 368,90 | 364,00 | 364,00 | -0,98% | 278.025,00 |
| 15.07.2025 | 370,30 | 372,70 | 367,10 | 367,60 | -1,47% | 205.452,00 |
| 14.07.2025 | 372,00 | 373,75 | 370,15 | 373,10 | -0,20% | 136.065,00 |
| 11.07.2025 | 380,40 | 380,80 | 373,30 | 373,85 | -2,20% | 211.268,00 |
| 10.07.2025 | 375,95 | 382,75 | 375,20 | 382,25 | 2,11% | 286.165,00 |
| 09.07.2025 | 374,20 | 377,20 | 371,85 | 374,35 | 0,09% | 308.300,00 |
| 08.07.2025 | 371,65 | 374,00 | 367,15 | 374,00 | 0,34% | 273.327,00 |
| 07.07.2025 | 371,90 | 372,85 | 368,65 | 372,75 | 0,76% | 238.536,00 |
| 04.07.2025 | 372,00 | 372,35 | 368,05 | 369,95 | -0,78% | 223.764,00 |
| 03.07.2025 | 373,75 | 374,35 | 370,75 | 372,85 | 0,00% | 186.062,00 |
| 02.07.2025 | 374,30 | 374,90 | 368,80 | 372,85 | 0,00% | 292.395,00 |
| 01.07.2025 | 363,95 | 373,30 | 363,25 | 372,85 | 2,69% | 355.944,00 |
| 30.06.2025 | 360,00 | 365,60 | 356,65 | 363,10 | 2,24% | 482.957,00 |
| 27.06.2025 | 352,70 | 358,25 | 352,10 | 355,15 | 1,54% | 457.120,00 |
| 26.06.2025 | 357,60 | 357,60 | 348,35 | 349,75 | -1,78% | 370.006,00 |
| 25.06.2025 | 361,30 | 362,80 | 355,40 | 356,10 | -2,05% | 311.577,00 |
| 24.06.2025 | 368,05 | 368,95 | 361,20 | 363,55 | 1,27% | 332.323,00 |
| 23.06.2025 | 362,05 | 365,15 | 351,35 | 359,00 | -1,63% | 426.479,00 |
| 20.06.2025 | 366,20 | 368,60 | 364,40 | 364,95 | 0,37% | 676.684,00 |
| 19.06.2025 | 366,45 | 368,55 | 363,50 | 363,60 | -1,73% | 261.121,00 |
| 18.06.2025 | 370,50 | 372,30 | 367,30 | 370,00 | 0,27% | 273.917,00 |
| 17.06.2025 | 367,50 | 369,85 | 364,85 | 369,00 | -0,32% | 256.562,00 |
| 16.06.2025 | 369,90 | 373,65 | 367,00 | 370,20 | -0,23% | 358.019,00 |
| 13.06.2025 | 370,85 | 374,25 | 369,30 | 371,05 | -1,25% | 389.984,00 |
| 12.06.2025 | 376,10 | 376,90 | 373,10 | 375,75 | -0,67% | 278.411,00 |
| 11.06.2025 | 381,70 | 383,15 | 378,25 | 378,30 | -1,05% | 318.795,00 |
| 10.06.2025 | 375,35 | 383,25 | 375,35 | 382,30 | 0,90% | 285.308,00 |
| 09.06.2025 | 378,00 | 381,90 | 377,90 | 378,90 | -0,64% | 199.867,00 |
| 06.06.2025 | 381,20 | 383,05 | 378,85 | 381,35 | -0,24% | 292.872,00 |
| 05.06.2025 | 385,30 | 388,40 | 380,45 | 382,25 | -0,68% | 266.721,00 |
| 04.06.2025 | 374,75 | 385,80 | 372,55 | 384,85 | 2,71% | 373.076,00 |
| 03.06.2025 | 372,70 | 375,90 | 370,50 | 374,70 | 0,98% | 394.263,00 |
| 02.06.2025 | 368,45 | 372,90 | 365,75 | 371,05 | -0,36% | 312.639,00 |
| 30.05.2025 | 368,90 | 374,05 | 367,65 | 372,40 | 1,72% | 614.049,00 |
| 29.05.2025 | 369,00 | 371,50 | 365,05 | 366,10 | -0,10% | 164.123,00 |
| 28.05.2025 | 370,15 | 371,65 | 364,85 | 366,45 | -1,86% | 539.587,00 |
| 27.05.2025 | 373,15 | 376,05 | 369,90 | 373,40 | -0,17% | 313.226,00 |
| 26.05.2025 | 375,05 | 378,20 | 373,55 | 374,05 | 0,29% | 182.900,00 |
| 23.05.2025 | 379,50 | 380,35 | 368,65 | 372,95 | -1,79% | 405.540,00 |
| 22.05.2025 | 382,95 | 384,45 | 374,15 | 379,75 | -1,48% | 313.089,00 |
| 21.05.2025 | 377,70 | 385,95 | 377,40 | 385,45 | 1,15% | 321.238,00 |
| 20.05.2025 | 379,55 | 383,75 | 377,70 | 381,05 | 0,66% | 312.094,00 |
| 19.05.2025 | 373,00 | 379,45 | 372,95 | 378,55 | 1,26% | 335.001,00 |
| 16.05.2025 | 378,35 | 380,15 | 372,20 | 373,85 | -0,81% | 388.775,00 |
| 15.05.2025 | 372,90 | 377,80 | 369,55 | 376,90 | 1,15% | 354.957,00 |
| 14.05.2025 | 384,05 | 384,20 | 372,60 | 372,60 | -3,26% | 462.656,00 |
| 13.05.2025 | 394,15 | 394,25 | 385,00 | 385,15 | -2,38% | 318.152,00 |
| 12.05.2025 | 384,90 | 394,65 | 384,90 | 394,55 | 2,96% | 426.156,00 |
| 09.05.2025 | 376,90 | 384,10 | 376,75 | 383,20 | 2,09% | 357.884,00 |
| 08.05.2025 | 377,20 | 378,90 | 373,95 | 375,35 | 0,25% | 299.625,00 |
| 07.05.2025 | 379,75 | 381,50 | 373,10 | 374,40 | -1,76% | 408.231,00 |
| 06.05.2025 | 389,90 | 390,95 | 379,60 | 381,10 | -2,24% | 308.680,00 |
| 05.05.2025 | 388,50 | 390,20 | 386,80 | 389,85 | -0,88% | 213.209,00 |
| 02.05.2025 | 390,85 | 394,67 | 382,45 | 393,30 | 1,63% | 589.935,00 |
| 30.04.2025 | 387,45 | 389,80 | 383,45 | 387,00 | -0,26% | 805.833,00 |
| 29.04.2025 | 381,85 | 388,00 | 381,30 | 388,00 | 2,32% | 509.372,00 |
| 28.04.2025 | 376,00 | 381,45 | 375,50 | 379,20 | 1,34% | 282.453,00 |
| 25.04.2025 | 382,35 | 383,60 | 374,20 | 374,20 | -1,73% | 423.532,00 |
| 24.04.2025 | 374,75 | 380,80 | 373,70 | 380,80 | 1,68% | 412.817,00 |
| 23.04.2025 | 363,95 | 380,35 | 363,45 | 374,50 | 3,05% | 772.320,00 |
| 22.04.2025 | 349,40 | 363,80 | 346,85 | 363,40 | 6,30% | 702.089,00 |
| 17.04.2025 | 337,70 | 345,70 | 337,05 | 341,85 | 0,07% | 428.214,00 |
| 16.04.2025 | 342,40 | 343,50 | 337,10 | 341,60 | -0,64% | 532.235,00 |
| 15.04.2025 | 342,50 | 347,65 | 337,15 | 343,80 | -2,00% | 519.151,00 |
| 14.04.2025 | 351,60 | 354,00 | 348,95 | 350,80 | 0,92% | 472.082,00 |
| 11.04.2025 | 350,15 | 352,30 | 341,85 | 347,60 | 0,16% | 449.954,00 |
| 10.04.2025 | 345,80 | 358,85 | 343,95 | 347,05 | 3,41% | 579.036,00 |
| 09.04.2025 | 336,45 | 340,10 | 330,55 | 335,60 | -2,33% | 672.172,00 |