380,175€
-0,40%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 381,70 | 381,70 | 378,90 | 379,92 | -0,47% | - |
| 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 |
| 03.06.2026 | 375,15 | 379,80 | 370,35 | 370,45 | -2,22% | 462.931,00 |
| 02.06.2026 | 380,50 | 388,20 | 378,75 | 378,85 | -0,14% | 287.245,00 |
| 01.06.2026 | 381,95 | 387,05 | 378,50 | 379,40 | -0,82% | 443.910,00 |
| 29.05.2026 | 390,10 | 394,50 | 382,55 | 382,55 | -1,06% | 1.444.652,00 |
| 28.05.2026 | 388,00 | 393,50 | 385,90 | 386,65 | 0,21% | 465.303,00 |
| 27.05.2026 | 369,95 | 387,40 | 369,50 | 385,85 | 4,65% | 769.926,00 |
| 26.05.2026 | 367,40 | 368,70 | 364,80 | 368,70 | 0,29% | 346.267,00 |
| 25.05.2026 | 363,20 | 369,80 | 363,15 | 367,65 | 1,66% | 267.233,00 |
| 22.05.2026 | 362,05 | 364,75 | 358,90 | 361,65 | 0,61% | 301.165,00 |
| 21.05.2026 | 358,00 | 361,40 | 355,55 | 359,45 | -0,21% | 326.480,00 |
| 20.05.2026 | 354,00 | 363,15 | 351,45 | 360,20 | 0,84% | 364.926,00 |
| 19.05.2026 | 360,00 | 361,85 | 355,55 | 357,20 | -0,18% | 324.910,00 |
| 18.05.2026 | 353,15 | 359,85 | 351,90 | 357,85 | 0,21% | 402.823,00 |
| 15.05.2026 | 353,60 | 357,65 | 352,40 | 357,10 | -0,50% | 493.314,00 |
| 14.05.2026 | 357,30 | 358,90 | 354,15 | 358,90 | 0,93% | 266.753,00 |
| 13.05.2026 | 357,10 | 358,10 | 353,05 | 355,60 | -0,91% | 339.204,00 |
| 12.05.2026 | 350,50 | 359,90 | 350,50 | 358,85 | 1,48% | 398.312,00 |
| 11.05.2026 | 360,70 | 360,80 | 350,50 | 353,60 | -2,59% | 497.241,00 |
| 08.05.2026 | 364,00 | 365,20 | 360,35 | 363,00 | -1,09% | 321.884,00 |
| 07.05.2026 | 375,30 | 377,30 | 366,15 | 367,00 | -1,71% | 499.561,00 |
| 06.05.2026 | 365,65 | 375,65 | 364,50 | 373,40 | 3,33% | 435.314,00 |
| 05.05.2026 | 360,55 | 362,75 | 359,10 | 361,35 | 0,46% | 231.599,00 |
| 04.05.2026 | 364,65 | 365,55 | 357,60 | 359,70 | -1,73% | 420.861,00 |
| 30.04.2026 | 360,80 | 366,05 | 359,40 | 366,05 | 0,12% | 467.263,00 |
| 29.04.2026 | 363,40 | 365,60 | 362,25 | 365,60 | -2,17% | 427.088,00 |
| 28.04.2026 | 371,55 | 378,35 | 371,20 | 373,70 | -0,03% | 393.379,00 |
| 27.04.2026 | 375,20 | 379,90 | 373,20 | 373,80 | -0,97% | 345.150,00 |
| 24.04.2026 | 372,55 | 380,80 | 371,70 | 377,45 | 0,43% | 534.431,00 |
| 23.04.2026 | 378,80 | 378,80 | 366,15 | 375,85 | 8,97% | 930.945,00 |