354,650€
-1,07%
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 |
|---|---|---|---|---|---|---|
| 03.02.2025 | 350,13 | 355,15 | 349,67 | 354,75 | -1,05% | - |
| 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 |
| 12.12.2024 | 343,00 | 344,55 | 341,30 | 344,50 | 0,88% | 516.092,00 |
| 11.12.2024 | 342,00 | 344,10 | 341,00 | 341,50 | -1,09% | 470.206,00 |
| 10.12.2024 | 346,15 | 348,40 | 344,17 | 345,25 | -1,27% | 519.136,00 |
| 09.12.2024 | 345,65 | 352,65 | 345,55 | 349,70 | 1,78% | 586.505,00 |
| 06.12.2024 | 338,05 | 347,35 | 337,15 | 343,60 | 2,22% | 708.518,00 |
| 05.12.2024 | 333,45 | 337,35 | 333,00 | 336,15 | 0,87% | 357.155,00 |
| 04.12.2024 | 330,80 | 333,25 | 330,05 | 333,25 | 1,11% | 401.362,00 |
| 03.12.2024 | 334,00 | 336,65 | 328,40 | 329,60 | -1,17% | 387.587,00 |
| 02.12.2024 | 324,35 | 333,75 | 322,80 | 333,50 | 1,48% | 445.958,00 |
| 29.11.2024 | 326,10 | 328,95 | 325,20 | 328,65 | -0,08% | 387.391,00 |
| 28.11.2024 | 333,00 | 334,35 | 328,55 | 328,90 | -1,19% | 226.380,00 |
| 27.11.2024 | 331,00 | 333,40 | 329,65 | 332,85 | 0,12% | 300.479,00 |
| 26.11.2024 | 331,15 | 336,30 | 328,40 | 332,45 | -0,37% | 322.632,00 |
| 25.11.2024 | 332,90 | 336,05 | 329,85 | 333,70 | 1,41% | 724.569,00 |
| 22.11.2024 | 324,15 | 331,10 | 323,10 | 329,05 | 1,90% | 477.166,00 |
| 21.11.2024 | 319,65 | 324,20 | 316,30 | 322,90 | 0,84% | 401.865,00 |
| 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% | 329.243,00 |
| 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 |