355,625€
0,39%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 355,25 | 355,35 | 349,65 | 354,60 | 0,10% | - |
| 06.11.2025 | 360,50 | 360,85 | 353,85 | 354,25 | -2,28% | 320.823,00 |
| 05.11.2025 | 361,05 | 362,60 | 359,00 | 362,50 | -0,43% | 327.949,00 |
| 04.11.2025 | 358,10 | 364,55 | 355,10 | 364,05 | 0,61% | 223.465,00 |
| 03.11.2025 | 363,10 | 365,30 | 360,00 | 361,85 | -0,22% | 237.632,00 |
| 31.10.2025 | 368,15 | 370,45 | 360,55 | 362,65 | -1,28% | 352.028,00 |
| 30.10.2025 | 367,00 | 371,80 | 365,75 | 367,35 | -0,26% | 239.594,00 |
| 29.10.2025 | 368,10 | 370,50 | 366,75 | 368,30 | -0,58% | 174.774,00 |
| 28.10.2025 | 376,05 | 377,90 | 369,80 | 370,45 | -1,38% | 224.786,00 |
| 27.10.2025 | 373,80 | 377,15 | 373,45 | 375,65 | 0,25% | 232.541,00 |
| 24.10.2025 | 374,10 | 377,95 | 372,10 | 374,70 | -0,15% | 208.166,00 |
| 23.10.2025 | 369,50 | 381,00 | 368,75 | 375,25 | 1,05% | 274.667,00 |
| 22.10.2025 | 376,65 | 377,95 | 366,30 | 371,35 | -6,70% | 1.051.186,00 |
| 21.10.2025 | 393,45 | 398,00 | 391,15 | 398,00 | 0,67% | 372.105,00 |
| 20.10.2025 | 391,60 | 396,25 | 390,80 | 395,35 | 1,20% | 430.552,00 |
| 17.10.2025 | 382,10 | 391,75 | 379,05 | 390,65 | 1,11% | 328.866,00 |
| 16.10.2025 | 380,00 | 386,35 | 378,10 | 386,35 | 1,66% | 241.236,00 |
| 15.10.2025 | 374,75 | 381,00 | 374,75 | 380,05 | 3,13% | 414.274,00 |
| 14.10.2025 | 370,75 | 372,10 | 367,90 | 368,50 | -0,41% | 215.122,00 |
| 13.10.2025 | 373,40 | 374,30 | 368,60 | 370,00 | 0,09% | 248.560,00 |
| 10.10.2025 | 378,85 | 379,30 | 368,75 | 369,65 | -1,73% | 307.053,00 |
| 09.10.2025 | 379,55 | 382,45 | 376,15 | 376,15 | -1,81% | 275.238,00 |
| 08.10.2025 | 379,50 | 385,30 | 378,50 | 383,10 | 1,02% | 297.120,00 |
| 07.10.2025 | 374,60 | 379,85 | 371,30 | 379,25 | 1,40% | 234.520,00 |
| 06.10.2025 | 374,95 | 376,90 | 370,55 | 374,00 | -0,68% | 298.024,00 |
| 03.10.2025 | 375,90 | 378,10 | 373,00 | 376,55 | 0,63% | 303.450,00 |
| 02.10.2025 | 368,25 | 374,45 | 367,80 | 374,20 | 2,14% | 295.959,00 |
| 01.10.2025 | 367,80 | 369,35 | 365,60 | 366,35 | -0,58% | 258.316,00 |
| 30.09.2025 | 364,55 | 368,50 | 360,25 | 368,50 | 0,95% | 386.754,00 |
| 29.09.2025 | 368,75 | 370,75 | 365,05 | 365,05 | -0,50% | 329.222,00 |
| 26.09.2025 | 367,85 | 368,50 | 364,75 | 366,90 | 0,22% | 355.739,00 |
| 25.09.2025 | 366,10 | 369,65 | 364,85 | 366,10 | -0,27% | 272.436,00 |
| 24.09.2025 | 373,45 | 373,55 | 366,95 | 367,10 | -2,03% | 481.060,00 |
| 23.09.2025 | 363,90 | 378,10 | 362,50 | 374,70 | 3,51% | 468.190,00 |
| 22.09.2025 | 371,60 | 371,75 | 360,25 | 362,00 | -2,07% | 410.872,00 |
| 19.09.2025 | 376,05 | 379,30 | 369,05 | 369,65 | -2,26% | 1.226.423,00 |
| 18.09.2025 | 378,00 | 380,00 | 376,25 | 378,20 | 0,28% | 267.582,00 |
| 17.09.2025 | 378,60 | 379,30 | 374,35 | 377,15 | -0,05% | 432.787,00 |
| 16.09.2025 | 380,00 | 383,30 | 377,10 | 377,35 | -2,90% | 380.179,00 |
| 15.09.2025 | 383,45 | 392,00 | 382,30 | 388,60 | 1,98% | 317.601,00 |
| 12.09.2025 | 384,25 | 385,15 | 379,45 | 381,05 | -0,73% | 291.485,00 |
| 11.09.2025 | 388,50 | 390,00 | 382,60 | 383,85 | -1,11% | 278.314,00 |
| 10.09.2025 | 392,90 | 394,35 | 386,60 | 388,15 | -2,07% | 349.391,00 |
| 09.09.2025 | 401,35 | 403,55 | 394,85 | 396,35 | -1,44% | 310.865,00 |
| 08.09.2025 | 400,85 | 403,65 | 398,40 | 402,15 | -0,12% | 262.999,00 |
| 05.09.2025 | 404,00 | 404,10 | 397,05 | 402,65 | -0,43% | 250.838,00 |
| 04.09.2025 | 399,70 | 407,85 | 398,95 | 404,40 | 1,20% | 272.239,00 |
| 03.09.2025 | 399,25 | 399,85 | 395,55 | 399,60 | 0,71% | 249.748,00 |
| 02.09.2025 | 393,90 | 398,25 | 392,70 | 396,80 | -0,04% | 278.637,00 |
| 01.09.2025 | 399,50 | 399,70 | 396,15 | 396,95 | -0,24% | 119.470,00 |
| 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 |