361,675€
-0,90%
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 |
|---|---|---|---|---|---|---|
| 23.06.2025 | 364,08 | 365,20 | 351,35 | 359,73 | -1,43% | - |
| 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 |
| 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 |