383,050€
2,05%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 376,20 | 383,95 | 375,58 | 382,95 | 2,02% | - |
| 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 |
| 08.04.2025 | 343,40 | 346,60 | 335,60 | 343,60 | 2,31% | 750.367,00 |
| 07.04.2025 | 335,25 | 348,20 | 326,65 | 335,85 | -3,96% | 1.395.115,00 |
| 04.04.2025 | 352,15 | 364,45 | 347,85 | 349,70 | -0,34% | 976.592,00 |
| 03.04.2025 | 351,55 | 356,80 | 345,70 | 350,90 | -1,50% | 774.019,00 |
| 02.04.2025 | 352,60 | 357,55 | 351,65 | 356,25 | 0,89% | 506.329,00 |
| 01.04.2025 | 346,95 | 354,55 | 344,80 | 353,10 | 2,99% | 461.160,00 |
| 31.03.2025 | 342,25 | 345,40 | 340,75 | 342,85 | -0,65% | 444.697,00 |
| 28.03.2025 | 340,80 | 347,00 | 339,75 | 345,10 | 0,91% | 418.671,00 |
| 27.03.2025 | 341,05 | 343,30 | 337,70 | 342,00 | -0,22% | 371.877,00 |
| 26.03.2025 | 347,80 | 348,50 | 342,10 | 342,75 | -1,57% | 415.637,00 |
| 25.03.2025 | 347,95 | 353,75 | 347,50 | 348,20 | -0,29% | 353.058,00 |
| 24.03.2025 | 355,25 | 357,65 | 347,75 | 349,20 | -1,01% | 411.521,00 |
| 21.03.2025 | 360,15 | 361,00 | 352,05 | 352,75 | -2,18% | 808.314,00 |
| 20.03.2025 | 361,85 | 362,20 | 356,85 | 360,60 | -0,35% | 328.256,00 |
| 19.03.2025 | 359,00 | 364,65 | 357,20 | 361,85 | 0,44% | 411.209,00 |
| 18.03.2025 | 365,30 | 365,30 | 359,35 | 360,25 | -0,88% | 380.733,00 |
| 17.03.2025 | 365,30 | 366,20 | 358,80 | 363,45 | -0,94% | 540.758,00 |
| 14.03.2025 | 357,55 | 369,85 | 357,00 | 366,90 | 3,40% | 711.507,00 |
| 13.03.2025 | 348,90 | 361,10 | 348,85 | 354,85 | 1,39% | 520.295,00 |
| 12.03.2025 | 358,95 | 360,30 | 350,00 | 350,00 | -1,75% | 440.358,00 |
| 11.03.2025 | 363,00 | 365,25 | 354,15 | 356,25 | -2,26% | 557.121,00 |
| 10.03.2025 | 362,25 | 370,80 | 358,40 | 364,50 | 1,38% | 712.673,00 |
| 07.03.2025 | 363,75 | 364,05 | 351,80 | 359,55 | -1,71% | 753.866,00 |
| 06.03.2025 | 364,45 | 366,35 | 358,25 | 365,80 | 0,38% | 622.957,00 |
| 05.03.2025 | 358,80 | 365,35 | 358,60 | 364,40 | 1,79% | 621.734,00 |
| 04.03.2025 | 357,25 | 359,00 | 353,10 | 358,00 | -0,29% | 470.630,00 |
| 03.03.2025 | 351,05 | 359,65 | 348,05 | 359,05 | 1,71% | 438.175,00 |
| 28.02.2025 | 347,25 | 353,30 | 346,40 | 353,00 | 0,83% | 738.570,00 |
| 27.02.2025 | 348,25 | 351,55 | 345,85 | 350,10 | -0,13% | 465.612,00 |
| 26.02.2025 | 349,35 | 354,25 | 348,70 | 350,55 | 0,81% | 365.810,00 |
| 25.02.2025 | 346,00 | 349,75 | 344,50 | 347,75 | 0,00% | 288.828,00 |
| 24.02.2025 | 348,25 | 349,10 | 343,25 | 347,75 | 0,48% | 398.009,00 |
| 21.02.2025 | 339,15 | 346,20 | 337,45 | 346,10 | 2,43% | 534.373,00 |
| 20.02.2025 | 333,45 | 337,90 | 332,05 | 337,90 | 1,18% | 465.430,00 |
| 19.02.2025 | 342,00 | 342,90 | 332,75 | 333,95 | -2,30% | 453.632,00 |
| 18.02.2025 | 344,05 | 346,45 | 337,10 | 341,80 | -0,35% | 471.083,00 |
| 17.02.2025 | 341,65 | 343,50 | 339,80 | 343,00 | -0,10% | 252.194,00 |
| 14.02.2025 | 344,05 | 344,95 | 341,45 | 343,35 | 0,32% | 396.706,00 |
| 13.02.2025 | 335,20 | 342,35 | 334,15 | 342,25 | 2,49% | 616.751,00 |
| 12.02.2025 | 342,35 | 344,45 | 333,15 | 333,95 | -2,17% | 619.969,00 |
| 11.02.2025 | 341,65 | 343,55 | 338,85 | 341,35 | -0,32% | 405.241,00 |
| 10.02.2025 | 341,75 | 343,10 | 336,90 | 342,45 | 0,54% | 438.454,00 |
| 07.02.2025 | 340,00 | 347,45 | 336,10 | 340,60 | -3,54% | 885.279,00 |
| 06.02.2025 | 345,55 | 353,65 | 343,90 | 353,10 | 2,17% | 388.089,00 |
| 05.02.2025 | 348,15 | 350,40 | 344,65 | 345,60 | -1,44% | 465.865,00 |
| 04.02.2025 | 353,10 | 354,65 | 349,05 | 350,65 | -0,90% | 421.300,00 |
| 03.02.2025 | 349,65 | 355,15 | 349,10 | 353,85 | -1,30% | 368.901,00 |
| 31.01.2025 | 364,45 | 365,55 | 356,50 | 358,50 | -1,39% | 640.374,00 |
| 30.01.2025 | 357,20 | 366,50 | 357,00 | 363,55 | 2,02% | 332.133,00 |
| 29.01.2025 | 362,00 | 363,20 | 356,05 | 356,35 | -3,06% | 427.124,00 |
| 28.01.2025 | 363,15 | 368,35 | 362,25 | 367,60 | 1,23% | 417.633,00 |
| 27.01.2025 | 356,70 | 363,85 | 355,80 | 363,15 | 1,31% | 524.422,00 |
| 24.01.2025 | 359,80 | 368,70 | 358,45 | 358,45 | 1,10% | 717.190,00 |
| 23.01.2025 | 349,30 | 354,70 | 347,50 | 354,55 | 1,40% | 564.561,00 |
| 22.01.2025 | 340,35 | 352,15 | 340,00 | 349,65 | 2,48% | 566.359,00 |
| 21.01.2025 | 340,90 | 342,55 | 338,65 | 341,20 | 0,12% | 252.084,00 |
| 20.01.2025 | 343,45 | 344,20 | 338,95 | 340,80 | -0,77% | 280.048,00 |
| 17.01.2025 | 341,40 | 344,95 | 338,15 | 343,45 | 1,34% | 497.094,00 |
| 16.01.2025 | 337,00 | 341,35 | 335,85 | 338,90 | 2,85% | 541.867,00 |
| 15.01.2025 | 326,70 | 332,95 | 323,70 | 329,50 | 0,87% | 511.551,00 |
| 14.01.2025 | 332,50 | 332,50 | 326,20 | 326,65 | -0,53% | 334.732,00 |
| 13.01.2025 | 325,70 | 329,30 | 324,05 | 328,40 | 0,31% | 308.029,00 |
| 10.01.2025 | 330,15 | 331,60 | 325,85 | 327,40 | -1,36% | 373.383,00 |
| 09.01.2025 | 327,80 | 333,95 | 327,25 | 331,90 | 0,14% | 292.029,00 |
| 08.01.2025 | 332,50 | 333,25 | 326,10 | 331,45 | -1,43% | 437.464,00 |
| 07.01.2025 | 337,00 | 341,95 | 335,20 | 336,25 | -0,52% | 428.812,00 |
| 06.01.2025 | 332,75 | 340,80 | 330,20 | 338,00 | 1,81% | 369.183,00 |
| 03.01.2025 | 337,95 | 338,75 | 331,95 | 332,00 | -1,80% | 308.727,00 |
| 02.01.2025 | 341,85 | 341,85 | 333,50 | 338,10 | -1,10% | 220.964,00 |
| 31.12.2024 | 335,90 | 342,25 | 335,60 | 341,85 | 1,32% | 117.420,00 |
| 30.12.2024 | 343,50 | 343,50 | 337,10 | 337,40 | -2,06% | 261.837,00 |
| 27.12.2024 | 338,45 | 344,50 | 337,75 | 344,50 | 1,37% | 384.340,00 |
| 24.12.2024 | 339,75 | 340,65 | 338,95 | 339,85 | 0,53% | 59.963,00 |
| 23.12.2024 | 336,25 | 338,75 | 333,65 | 338,05 | 0,33% | 248.220,00 |
| 20.12.2024 | 338,80 | 339,60 | 335,05 | 336,95 | -0,71% | 865.736,00 |
| 19.12.2024 | 336,10 | 340,35 | 335,45 | 339,35 | -0,77% | 484.848,00 |
| 18.12.2024 | 344,85 | 345,80 | 341,70 | 342,00 | -0,83% | 480.048,00 |
| 17.12.2024 | 340,00 | 345,95 | 339,75 | 344,85 | 0,95% | 480.963,00 |
| 16.12.2024 | 340,80 | 341,95 | 339,00 | 341,60 | -0,51% | 354.278,00 |
| 13.12.2024 | 343,10 | 344,50 | 340,20 | 343,35 | -0,33% | 555.546,00 |