362,300€
-1,23%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 365,00 | 365,80 | 357,95 | 360,95 | -1,59% | 456.020,00 |
| 08.04.2026 | 365,15 | 369,80 | 362,15 | 366,80 | 4,56% | 734.654,00 |
| 07.04.2026 | 360,35 | 363,90 | 348,15 | 350,80 | -2,07% | 398.227,00 |
| 02.04.2026 | 353,90 | 359,75 | 352,90 | 358,20 | 0,29% | 325.590,00 |
| 01.04.2026 | 355,10 | 357,30 | 353,30 | 357,15 | 2,23% | 406.895,00 |
| 31.03.2026 | 353,60 | 353,80 | 349,00 | 349,35 | -0,54% | 432.476,00 |
| 30.03.2026 | 351,15 | 351,65 | 347,50 | 351,25 | 0,36% | 302.249,00 |
| 27.03.2026 | 354,20 | 354,20 | 349,90 | 350,00 | -0,24% | 281.603,00 |
| 26.03.2026 | 349,50 | 356,90 | 349,00 | 350,85 | -0,33% | 464.780,00 |
| 25.03.2026 | 350,15 | 352,80 | 349,15 | 352,00 | 1,03% | 571.069,00 |
| 24.03.2026 | 346,40 | 352,15 | 346,20 | 348,40 | 1,01% | 412.396,00 |
| 23.03.2026 | 342,10 | 356,45 | 338,85 | 344,90 | -0,81% | 659.057,00 |
| 20.03.2026 | 350,70 | 351,10 | 345,80 | 347,70 | 0,70% | 1.323.701,00 |
| 19.03.2026 | 345,00 | 347,60 | 342,65 | 345,30 | -1,40% | 640.832,00 |
| 18.03.2026 | 351,25 | 354,55 | 347,35 | 350,20 | -0,62% | 521.286,00 |
| 17.03.2026 | 350,30 | 354,85 | 350,30 | 352,40 | 0,10% | 318.449,00 |
| 16.03.2026 | 355,00 | 355,40 | 347,75 | 352,05 | -0,45% | 382.167,00 |
| 13.03.2026 | 354,45 | 356,20 | 349,00 | 353,65 | -1,56% | 477.894,00 |
| 12.03.2026 | 361,10 | 362,30 | 357,80 | 359,25 | -0,73% | 454.036,00 |
| 11.03.2026 | 358,15 | 361,90 | 352,95 | 361,90 | -0,32% | 393.747,00 |
| 10.03.2026 | 367,65 | 369,95 | 355,75 | 363,05 | 0,04% | 620.079,00 |
| 09.03.2026 | 363,40 | 365,70 | 358,70 | 362,90 | -2,16% | 466.724,00 |
| 06.03.2026 | 370,70 | 375,20 | 368,50 | 370,90 | -0,15% | 489.320,00 |
| 05.03.2026 | 370,50 | 377,50 | 369,70 | 371,45 | -0,76% | 453.863,00 |
| 04.03.2026 | 367,60 | 374,95 | 366,60 | 374,30 | 2,90% | 420.328,00 |
| 03.03.2026 | 373,35 | 374,50 | 362,70 | 363,75 | -4,52% | 537.296,00 |
| 02.03.2026 | 388,10 | 389,70 | 377,70 | 380,95 | -4,14% | 453.516,00 |
| 27.02.2026 | 397,85 | 399,10 | 395,65 | 397,40 | -0,01% | 441.152,00 |
| 26.02.2026 | 398,00 | 398,60 | 394,70 | 397,45 | -0,26% | 270.494,00 |
| 25.02.2026 | 400,15 | 401,75 | 393,80 | 398,50 | -1,14% | 300.451,00 |
| 24.02.2026 | 399,75 | 405,80 | 398,25 | 403,10 | 1,51% | 279.780,00 |
| 23.02.2026 | 400,65 | 401,95 | 395,30 | 397,10 | -1,01% | 326.106,00 |
| 20.02.2026 | 397,00 | 401,15 | 394,05 | 401,15 | 1,56% | 375.065,00 |
| 19.02.2026 | 390,50 | 395,00 | 389,40 | 395,00 | 0,11% | 296.657,00 |
| 18.02.2026 | 392,80 | 395,55 | 389,05 | 394,55 | 1,05% | 332.618,00 |
| 17.02.2026 | 385,75 | 392,85 | 385,75 | 390,45 | 1,40% | 310.860,00 |
| 16.02.2026 | 376,10 | 386,45 | 374,90 | 385,05 | 3,41% | 321.147,00 |
| 13.02.2026 | 369,50 | 379,63 | 364,00 | 372,35 | -4,93% | 644.004,00 |
| 12.02.2026 | 395,65 | 397,05 | 384,90 | 391,65 | -0,06% | 371.046,00 |
| 11.02.2026 | 390,60 | 395,20 | 389,35 | 391,90 | 0,13% | 303.825,00 |
| 10.02.2026 | 393,20 | 394,30 | 389,60 | 391,40 | 0,89% | 409.816,00 |
| 09.02.2026 | 394,00 | 395,00 | 386,60 | 387,95 | -1,55% | 319.083,00 |
| 06.02.2026 | 394,00 | 395,10 | 385,70 | 394,05 | -0,16% | 319.279,00 |
| 05.02.2026 | 401,75 | 401,80 | 386,80 | 394,70 | -1,18% | 465.105,00 |
| 04.02.2026 | 389,95 | 400,45 | 389,15 | 399,40 | 3,35% | 309.740,00 |
| 03.02.2026 | 389,45 | 389,75 | 382,45 | 386,45 | -0,58% | 269.975,00 |
| 02.02.2026 | 389,75 | 391,60 | 387,50 | 388,70 | 0,44% | 255.154,00 |
| 30.01.2026 | 387,15 | 389,35 | 385,30 | 387,00 | -0,28% | 319.202,00 |
| 29.01.2026 | 381,25 | 388,35 | 379,35 | 388,10 | 2,06% | 382.957,00 |
| 28.01.2026 | 375,85 | 381,60 | 374,70 | 380,27 | 0,07% | - |
| 27.01.2026 | 382,75 | 383,75 | 379,15 | 380,00 | -1,27% | 197.230,00 |
| 26.01.2026 | 384,80 | 387,10 | 381,95 | 384,90 | -0,35% | 230.547,00 |
| 23.01.2026 | 391,95 | 392,25 | 383,15 | 386,25 | -0,26% | 304.294,00 |
| 22.01.2026 | 389,00 | 391,80 | 385,55 | 387,25 | 0,48% | 285.046,00 |
| 21.01.2026 | 386,65 | 389,60 | 381,85 | 385,40 | 0,27% | 330.559,00 |
| 20.01.2026 | 381,20 | 384,35 | 378,45 | 384,35 | 0,89% | 291.266,00 |
| 19.01.2026 | 380,85 | 382,85 | 378,10 | 380,95 | -1,01% | 214.858,00 |
| 16.01.2026 | 386,00 | 388,90 | 382,40 | 384,85 | -0,59% | 263.542,00 |
| 15.01.2026 | 394,35 | 396,35 | 387,10 | 387,15 | -1,10% | 378.908,00 |
| 14.01.2026 | 392,10 | 396,90 | 390,00 | 391,45 | 0,01% | 353.521,00 |
| 13.01.2026 | 391,00 | 392,70 | 388,45 | 391,40 | -0,25% | 317.241,00 |
| 12.01.2026 | 388,75 | 392,40 | 387,60 | 392,40 | 1,70% | 325.849,00 |
| 09.01.2026 | 380,00 | 385,85 | 372,80 | 385,85 | 6,32% | 553.181,00 |
| 08.01.2026 | 355,80 | 363,15 | 355,65 | 362,90 | 1,94% | 284.359,00 |
| 07.01.2026 | 368,45 | 368,45 | 356,00 | 356,00 | -3,44% | 372.000,00 |
| 06.01.2026 | 360,50 | 372,60 | 359,90 | 368,70 | 1,49% | 306.314,00 |
| 05.01.2026 | 364,75 | 367,70 | 359,60 | 363,30 | -0,38% | 286.505,00 |
| 02.01.2026 | 365,95 | 367,40 | 361,65 | 364,70 | -0,52% | 251.333,00 |
| 31.12.2025 | 365,75 | 367,95 | 365,35 | 366,60 | -0,10% | 85.851,00 |
| 30.12.2025 | 364,05 | 367,65 | 363,45 | 366,95 | 0,45% | 166.120,00 |
| 29.12.2025 | 365,00 | 365,50 | 362,00 | 365,30 | 0,41% | 197.824,00 |
| 24.12.2025 | 362,35 | 364,80 | 362,20 | 363,80 | 0,34% | 74.028,00 |
| 23.12.2025 | 366,55 | 367,00 | 360,80 | 362,55 | -1,06% | 222.173,00 |
| 22.12.2025 | 368,60 | 369,70 | 366,45 | 366,45 | -1,23% | 194.302,00 |
| 19.12.2025 | 370,25 | 374,35 | 367,40 | 371,00 | -1,30% | 743.427,00 |
| 18.12.2025 | 376,25 | 378,55 | 373,90 | 375,90 | 0,05% | 312.201,00 |
| 17.12.2025 | 373,70 | 375,70 | 371,50 | 375,70 | 0,54% | 261.334,00 |
| 16.12.2025 | 375,55 | 376,45 | 372,00 | 373,70 | 0,13% | 404.733,00 |
| 15.12.2025 | 373,00 | 374,65 | 370,65 | 373,20 | 0,85% | 458.535,00 |
| 12.12.2025 | 369,35 | 374,50 | 368,75 | 370,05 | -0,51% | 258.786,00 |
| 11.12.2025 | 369,60 | 375,05 | 367,15 | 371,95 | 0,31% | 252.538,00 |
| 10.12.2025 | 368,10 | 371,25 | 365,10 | 370,80 | 0,71% | 263.262,00 |
| 09.12.2025 | 364,50 | 369,35 | 363,75 | 368,20 | 0,78% | 231.309,00 |
| 08.12.2025 | 370,05 | 371,10 | 361,40 | 365,35 | -1,99% | 364.968,00 |
| 05.12.2025 | 369,55 | 373,85 | 366,75 | 372,75 | 1,07% | 291.417,00 |
| 04.12.2025 | 368,80 | 372,20 | 367,75 | 368,80 | -0,12% | 240.790,00 |
| 03.12.2025 | 372,05 | 372,40 | 364,25 | 369,25 | -0,67% | 389.004,00 |
| 02.12.2025 | 379,00 | 381,65 | 368,80 | 371,75 | -1,64% | 324.932,00 |
| 01.12.2025 | 373,55 | 378,95 | 372,75 | 377,95 | 0,63% | 331.407,00 |
| 28.11.2025 | 373,10 | 376,30 | 371,60 | 375,60 | 0,81% | 307.412,00 |
| 27.11.2025 | 374,55 | 374,65 | 371,60 | 372,60 | -0,35% | 141.269,00 |
| 26.11.2025 | 373,15 | 377,25 | 371,05 | 373,90 | 1,82% | 329.193,00 |
| 25.11.2025 | 366,70 | 369,80 | 363,50 | 367,20 | 0,52% | 254.599,00 |
| 24.11.2025 | 364,05 | 369,15 | 363,25 | 365,30 | 1,05% | 465.077,00 |
| 21.11.2025 | 351,70 | 362,50 | 350,60 | 361,50 | 2,66% | 361.045,00 |
| 20.11.2025 | 353,30 | 355,70 | 349,60 | 352,15 | 0,43% | 253.214,00 |
| 19.11.2025 | 351,00 | 354,90 | 349,05 | 350,65 | -0,31% | 285.369,00 |
| 18.11.2025 | 352,85 | 353,85 | 349,25 | 351,75 | -0,79% | 330.786,00 |
| 17.11.2025 | 358,65 | 359,50 | 353,95 | 354,55 | -1,24% | 257.925,00 |
| 14.11.2025 | 360,00 | 363,90 | 354,95 | 359,00 | -0,03% | 335.570,00 |