406,700€
0,68%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 403,02 | 406,95 | 401,33 | 406,73 | 0,69% | - |
| 20.10.2026 | 405,00 | 406,20 | 402,90 | 403,95 | 0,09% | 275.515,00 |
| 19.10.2026 | 401,95 | 404,70 | 398,95 | 403,60 | -0,93% | 301.870,00 |
| 16.10.2026 | 406,00 | 407,40 | 402,80 | 407,40 | 0,14% | 327.490,00 |
| 15.10.2026 | 397,25 | 406,85 | 396,55 | 406,85 | 3,21% | 570.392,00 |
| 14.10.2026 | 388,10 | 396,25 | 387,40 | 394,20 | 1,82% | 366.046,00 |
| 13.10.2026 | 387,35 | 391,65 | 384,80 | 387,15 | 1,07% | 301.888,00 |
| 12.10.2026 | 382,90 | 384,40 | 381,10 | 383,05 | 0,49% | 236.726,00 |
| 09.10.2026 | 375,15 | 382,20 | 375,15 | 381,20 | 1,91% | 320.823,00 |
| 08.10.2026 | 371,30 | 374,95 | 369,10 | 374,05 | -0,09% | 283.012,00 |
| 07.10.2026 | 371,95 | 375,25 | 371,00 | 374,40 | 0,21% | 265.583,00 |
| 06.10.2026 | 371,35 | 377,40 | 369,00 | 373,60 | 0,04% | 264.709,00 |
| 05.10.2026 | 372,00 | 376,65 | 370,75 | 373,45 | 0,19% | 246.783,00 |
| 02.10.2026 | 369,60 | 376,30 | 369,30 | 372,75 | 0,27% | 255.040,00 |
| 01.10.2026 | 376,15 | 377,80 | 369,50 | 371,75 | -2,03% | 375.249,00 |
| 30.09.2026 | 382,20 | 385,45 | 379,45 | 379,45 | -0,34% | 396.440,00 |
| 29.09.2026 | 384,90 | 385,30 | 379,60 | 380,75 | -1,10% | 213.667,00 |
| 28.09.2026 | 384,55 | 389,80 | 383,50 | 385,00 | 0,82% | 314.844,00 |
| 25.09.2026 | 384,05 | 387,20 | 380,20 | 381,85 | -0,73% | 267.986,00 |
| 24.09.2026 | 381,50 | 387,00 | 381,00 | 384,65 | 1,09% | 332.010,00 |
| 23.09.2026 | 387,55 | 389,55 | 380,50 | 380,50 | -2,31% | 394.207,00 |
| 22.09.2026 | 383,80 | 392,15 | 383,00 | 389,50 | 1,49% | 296.924,00 |
| 21.09.2026 | 377,00 | 384,55 | 376,60 | 383,80 | 2,06% | 189.907,00 |
| 18.09.2026 | 379,35 | 381,40 | 375,85 | 376,05 | -1,07% | 1.005.560,00 |
| 17.09.2026 | 384,80 | 386,30 | 380,10 | 380,10 | -0,47% | 246.575,00 |
| 16.09.2026 | 379,25 | 383,80 | 376,15 | 381,90 | 0,18% | 294.809,00 |
| 15.09.2026 | 381,10 | 381,60 | 377,60 | 381,20 | -0,78% | 245.847,00 |
| 14.09.2026 | 378,55 | 384,20 | 376,10 | 384,20 | 1,15% | 314.253,00 |
| 11.09.2026 | 376,10 | 383,95 | 375,55 | 379,85 | 1,14% | 298.706,00 |
| 10.09.2026 | 380,25 | 381,30 | 372,95 | 375,55 | -1,61% | 280.527,00 |
| 09.09.2026 | 383,90 | 386,45 | 377,90 | 381,70 | -1,67% | 401.252,00 |
| 08.09.2026 | 383,90 | 394,00 | 382,30 | 388,20 | 0,92% | 323.855,00 |
| 07.09.2026 | 380,20 | 386,65 | 379,80 | 384,65 | 0,20% | 134.817,00 |
| 04.09.2026 | 377,00 | 383,90 | 376,10 | 383,90 | 1,43% | 246.490,00 |
| 03.09.2026 | 381,00 | 383,00 | 375,45 | 378,50 | -1,69% | 282.634,00 |
| 02.09.2026 | 381,85 | 386,90 | 381,60 | 385,00 | 1,49% | 253.064,00 |
| 01.09.2026 | 383,95 | 388,05 | 378,95 | 379,35 | -1,39% | 345.352,00 |
| 31.08.2026 | 388,35 | 390,50 | 384,70 | 384,70 | -0,98% | 477.325,00 |
| 28.08.2026 | 386,85 | 390,80 | 386,25 | 388,50 | 0,95% | 296.828,00 |
| 27.08.2026 | 385,75 | 385,85 | 381,85 | 384,85 | -0,61% | 236.229,00 |
| 26.08.2026 | 390,00 | 392,40 | 387,20 | 387,20 | -0,33% | 253.992,00 |
| 25.08.2026 | 392,15 | 393,00 | 386,60 | 388,50 | -1,02% | 184.510,00 |
| 24.08.2026 | 387,55 | 393,75 | 387,20 | 392,50 | 1,53% | 238.012,00 |
| 21.08.2026 | 384,55 | 387,40 | 379,85 | 386,60 | 0,21% | 236.934,00 |
| 20.08.2026 | 383,55 | 386,15 | 381,75 | 385,80 | 0,85% | 252.990,00 |
| 19.08.2026 | 374,15 | 384,60 | 373,65 | 382,55 | 1,90% | 431.749,00 |
| 18.08.2026 | 369,00 | 375,40 | 367,50 | 375,40 | 1,46% | 349.611,00 |
| 17.08.2026 | 376,70 | 377,65 | 369,67 | 370,00 | -2,50% | 255.761,00 |
| 14.08.2026 | 382,50 | 383,90 | 378,25 | 379,50 | -0,99% | 213.228,00 |
| 13.08.2026 | 381,60 | 386,45 | 380,60 | 383,30 | 0,75% | 242.355,00 |
| 12.08.2026 | 384,75 | 384,75 | 379,35 | 380,45 | -0,85% | 376.086,00 |
| 11.08.2026 | 387,55 | 389,65 | 383,70 | 383,70 | -1,24% | 201.656,00 |
| 10.08.2026 | 385,65 | 390,00 | 385,00 | 388,50 | 0,67% | 201.776,00 |
| 07.08.2026 | 388,75 | 393,25 | 385,90 | 385,90 | -1,15% | 300.451,00 |
| 06.08.2026 | 394,30 | 397,25 | 389,00 | 390,40 | 0,46% | 282.980,00 |
| 05.08.2026 | 386,95 | 391,95 | 384,65 | 388,60 | 0,28% | 247.408,00 |
| 04.08.2026 | 386,05 | 389,60 | 381,75 | 387,50 | -0,58% | 308.115,00 |
| 03.08.2026 | 384,35 | 395,30 | 384,35 | 389,75 | 0,72% | 331.751,00 |
| 31.07.2026 | 391,05 | 392,35 | 384,20 | 386,95 | -1,79% | 427.656,00 |
| 30.07.2026 | 381,30 | 401,00 | 381,30 | 394,00 | 2,74% | 569.573,00 |
| 29.07.2026 | 388,60 | 388,60 | 378,80 | 383,50 | 0,16% | 378.653,00 |
| 28.07.2026 | 381,10 | 384,95 | 376,80 | 382,90 | 1,96% | 330.806,00 |
| 27.07.2026 | 378,00 | 380,15 | 374,50 | 375,55 | 0,23% | 327.381,00 |
| 24.07.2026 | 367,30 | 374,70 | 366,10 | 374,70 | 1,59% | 272.601,00 |
| 23.07.2026 | 378,35 | 378,80 | 366,45 | 368,85 | -3,10% | 366.670,00 |
| 22.07.2026 | 375,00 | 383,15 | 373,85 | 380,65 | 0,50% | 273.111,00 |
| 21.07.2026 | 379,25 | 380,80 | 376,70 | 378,75 | -0,43% | 251.713,00 |
| 20.07.2026 | 378,00 | 381,05 | 376,65 | 380,40 | -0,35% | 242.661,00 |
| 17.07.2026 | 382,45 | 384,40 | 378,25 | 381,75 | 0,10% | 312.434,00 |
| 16.07.2026 | 376,00 | 381,35 | 374,80 | 381,35 | 0,73% | 229.721,00 |
| 15.07.2026 | 382,20 | 382,20 | 373,20 | 378,60 | -0,05% | 296.902,00 |
| 14.07.2026 | 378,05 | 379,85 | 374,75 | 378,80 | -0,79% | 242.392,00 |
| 13.07.2026 | 379,90 | 383,75 | 378,50 | 381,80 | 0,21% | 155.206,00 |
| 10.07.2026 | 378,25 | 381,10 | 377,25 | 381,00 | 0,36% | 223.695,00 |
| 09.07.2026 | 378,85 | 380,45 | 376,05 | 379,65 | -0,29% | 275.683,00 |
| 08.07.2026 | 389,20 | 389,20 | 378,90 | 380,75 | -1,96% | 397.180,00 |
| 07.07.2026 | 382,90 | 393,50 | 382,90 | 388,35 | 2,74% | 325.513,00 |
| 06.07.2026 | 382,55 | 388,20 | 376,90 | 378,00 | -1,16% | 234.593,00 |
| 03.07.2026 | 383,85 | 385,40 | 374,60 | 382,45 | -1,42% | 326.678,00 |
| 02.07.2026 | 382,60 | 388,75 | 381,20 | 387,95 | 2,00% | 443.830,00 |
| 01.07.2026 | 383,35 | 384,20 | 379,15 | 380,35 | -0,86% | 657.105,00 |
| 30.06.2026 | 387,35 | 390,00 | 379,95 | 383,65 | -0,88% | 534.719,00 |
| 29.06.2026 | 389,55 | 389,95 | 386,50 | 387,05 | -0,24% | 293.316,00 |
| 26.06.2026 | 389,50 | 391,65 | 386,20 | 388,00 | 0,01% | 320.515,00 |
| 25.06.2026 | 389,00 | 393,25 | 386,75 | 387,95 | 0,34% | 342.136,00 |
| 24.06.2026 | 383,45 | 388,80 | 381,70 | 386,65 | 2,83% | 459.068,00 |
| 23.06.2026 | 373,80 | 378,90 | 369,45 | 376,00 | -0,56% | 355.538,00 |
| 22.06.2026 | 380,10 | 380,55 | 375,30 | 378,10 | -0,53% | 553.906,00 |
| 19.06.2026 | 385,75 | 385,75 | 376,10 | 380,10 | -1,91% | 1.506.299,00 |
| 18.06.2026 | 380,60 | 387,50 | 377,85 | 387,50 | 1,40% | 703.803,00 |
| 17.06.2026 | 385,85 | 388,45 | 382,15 | 382,15 | -1,04% | 508.924,00 |
| 16.06.2026 | 386,00 | 388,65 | 383,25 | 386,15 | 0,08% | 274.304,00 |
| 15.06.2026 | 393,95 | 397,05 | 385,85 | 385,85 | -1,13% | 408.077,00 |
| 12.06.2026 | 388,20 | 394,25 | 386,30 | 390,25 | 1,81% | 472.567,00 |
| 11.06.2026 | 385,70 | 388,40 | 382,95 | 383,30 | -0,20% | 414.614,00 |
| 10.06.2026 | 385,85 | 386,60 | 379,35 | 384,05 | -0,13% | 413.091,00 |
| 09.06.2026 | 376,65 | 386,55 | 376,10 | 384,55 | 1,61% | 389.533,00 |
| 08.06.2026 | 375,80 | 379,25 | 373,85 | 378,45 | 0,79% | 409.189,00 |
| 05.06.2026 | 371,75 | 379,45 | 371,75 | 375,50 | 1,24% | 299.294,00 |
| 04.06.2026 | 372,25 | 377,10 | 369,35 | 370,90 | 0,12% | 353.843,00 |