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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 365,35 | 368,00 | 364,25 | 364,25 | 0,07% | 264,00 |
| 16.07.2025 | 367,20 | 367,80 | 363,60 | 364,00 | -0,95% | 572,00 |
| 15.07.2025 | 369,15 | 372,30 | 367,50 | 367,50 | -1,34% | 433,00 |
| 14.07.2025 | 369,65 | 373,00 | 369,65 | 372,50 | -0,35% | 780,00 |
| 11.07.2025 | 379,80 | 379,80 | 373,60 | 373,80 | -2,21% | 173,00 |
| 10.07.2025 | 375,45 | 382,25 | 375,45 | 382,25 | 2,69% | 547,00 |
| 09.07.2025 | 372,45 | 376,60 | 372,25 | 372,25 | 0,20% | 262,00 |
| 08.07.2025 | 372,20 | 373,35 | 367,10 | 371,50 | -0,35% | 149,00 |
| 07.07.2025 | 371,30 | 372,80 | 368,90 | 372,80 | 0,80% | 285,00 |
| 04.07.2025 | 369,20 | 371,30 | 368,80 | 369,85 | -0,78% | 174,00 |
| 03.07.2025 | 373,20 | 373,60 | 370,60 | 372,75 | 0,04% | 707,00 |
| 02.07.2025 | 371,95 | 373,80 | 370,35 | 372,60 | -0,03% | 281,00 |
| 01.07.2025 | 364,45 | 372,75 | 363,70 | 372,70 | 2,62% | 823,00 |
| 30.06.2025 | 359,10 | 365,10 | 357,40 | 363,20 | 2,27% | 969,00 |
| 27.06.2025 | 355,00 | 357,80 | 354,35 | 355,15 | 1,50% | 189,00 |
| 26.06.2025 | 356,40 | 356,40 | 349,00 | 349,90 | -1,73% | 613,00 |
| 25.06.2025 | 361,25 | 362,25 | 355,70 | 356,05 | -2,05% | 269,00 |
| 24.06.2025 | 366,75 | 366,75 | 359,05 | 363,50 | 1,25% | 241,00 |
| 23.06.2025 | 361,90 | 365,00 | 352,15 | 359,00 | -1,60% | 642,00 |
| 20.06.2025 | 365,15 | 367,60 | 361,55 | 364,85 | 0,32% | 285,00 |
| 19.06.2025 | 367,60 | 367,60 | 361,15 | 363,70 | -1,68% | 176,00 |
| 18.06.2025 | 370,65 | 371,60 | 368,25 | 369,90 | 0,30% | 1.435,00 |
| 17.06.2025 | 367,80 | 369,05 | 363,75 | 368,80 | -0,38% | 1.018,00 |
| 16.06.2025 | 370,25 | 373,35 | 368,05 | 370,20 | -0,26% | 1.033,00 |
| 13.06.2025 | 370,55 | 374,25 | 369,60 | 371,15 | -1,15% | 620,00 |
| 12.06.2025 | 376,05 | 376,80 | 371,70 | 375,45 | -0,79% | 412,00 |
| 11.06.2025 | 381,35 | 382,80 | 378,45 | 378,45 | -0,98% | 811,00 |
| 10.06.2025 | 378,75 | 383,05 | 378,75 | 382,20 | 0,90% | 260,00 |
| 09.06.2025 | 379,70 | 382,00 | 378,10 | 378,80 | -0,64% | 620,00 |
| 06.06.2025 | 381,25 | 382,20 | 379,25 | 381,25 | -0,25% | 163,00 |
| 05.06.2025 | 387,95 | 387,95 | 380,95 | 382,20 | -0,68% | 1.373,00 |
| 04.06.2025 | 372,80 | 384,80 | 372,80 | 384,80 | 2,75% | 416,00 |
| 03.06.2025 | 374,45 | 375,75 | 371,00 | 374,50 | 0,98% | 374,00 |
| 02.06.2025 | 368,35 | 372,40 | 365,85 | 370,85 | -0,39% | 342,00 |
| 30.05.2025 | 369,60 | 373,65 | 367,90 | 372,30 | 1,65% | 462,00 |
| 29.05.2025 | 370,60 | 371,10 | 365,60 | 366,25 | -0,07% | 327,00 |
| 28.05.2025 | 370,20 | 370,55 | 365,45 | 366,50 | -1,83% | 461,00 |
| 27.05.2025 | 370,65 | 375,20 | 370,65 | 373,35 | -0,16% | 342,00 |
| 26.05.2025 | 377,60 | 377,60 | 373,50 | 373,95 | 0,13% | 311,00 |
| 23.05.2025 | 380,25 | 380,25 | 368,95 | 373,45 | -1,62% | 906,00 |
| 22.05.2025 | 384,05 | 384,05 | 374,00 | 379,60 | -1,49% | 801,00 |
| 21.05.2025 | 378,25 | 385,35 | 378,25 | 385,35 | 1,16% | 489,00 |
| 20.05.2025 | 379,20 | 383,15 | 378,10 | 380,95 | 0,62% | 1.041,00 |
| 19.05.2025 | 375,45 | 379,10 | 375,00 | 378,60 | 1,31% | 553,00 |
| 16.05.2025 | 379,95 | 379,95 | 372,15 | 373,70 | -0,88% | 556,00 |
| 15.05.2025 | 374,20 | 377,40 | 370,00 | 377,00 | 1,19% | 1.002,00 |
| 14.05.2025 | 382,65 | 382,65 | 372,55 | 372,55 | -3,28% | 756,00 |
| 13.05.2025 | 393,05 | 393,80 | 380,05 | 385,20 | -2,30% | 601,00 |
| 12.05.2025 | 387,15 | 394,35 | 387,05 | 394,25 | 3,21% | 1.538,00 |
| 09.05.2025 | 378,55 | 383,90 | 378,45 | 382,00 | 1,41% | 570,00 |
| 08.05.2025 | 376,80 | 378,50 | 374,00 | 376,70 | 0,08% | 463,00 |
| 07.05.2025 | 381,35 | 381,35 | 373,25 | 376,40 | -2,86% | 709,00 |
| 06.05.2025 | 390,40 | 390,40 | 379,45 | 387,50 | -0,74% | 644,00 |
| 05.05.2025 | 387,40 | 390,40 | 387,35 | 390,40 | -1,46% | 1.045,00 |
| 02.05.2025 | 389,80 | 396,20 | 383,30 | 396,20 | 2,44% | 1.701,00 |
| 30.04.2025 | 386,70 | 389,35 | 384,10 | 386,75 | -0,36% | 1.343,00 |
| 29.04.2025 | 382,55 | 388,15 | 381,80 | 388,15 | 2,47% | 1.166,00 |
| 28.04.2025 | 376,10 | 381,00 | 376,10 | 378,80 | 1,34% | 613,00 |
| 25.04.2025 | 382,30 | 382,70 | 373,80 | 373,80 | -1,80% | 715,00 |
| 24.04.2025 | 375,00 | 382,65 | 374,50 | 380,65 | 1,56% | 1.145,00 |
| 23.04.2025 | 367,50 | 380,05 | 367,50 | 374,80 | 3,18% | 2.053,00 |
| 22.04.2025 | 347,65 | 363,25 | 347,00 | 363,25 | 6,24% | 1.117,00 |
| 17.04.2025 | 338,40 | 345,40 | 338,20 | 341,90 | 0,12% | 429,00 |
| 16.04.2025 | 340,20 | 343,30 | 337,00 | 341,50 | -0,71% | 604,00 |
| 15.04.2025 | 343,15 | 346,55 | 338,10 | 343,95 | -1,92% | 409,00 |
| 14.04.2025 | 351,65 | 353,30 | 349,95 | 350,70 | 0,98% | 1.123,00 |
| 11.04.2025 | 351,85 | 351,90 | 342,35 | 347,30 | 0,07% | 664,00 |
| 10.04.2025 | 355,15 | 358,45 | 345,20 | 347,05 | 3,44% | 705,00 |
| 09.04.2025 | 338,40 | 339,60 | 331,20 | 335,50 | -2,43% | 1.079,00 |
| 08.04.2025 | 339,25 | 349,20 | 336,35 | 343,85 | 2,52% | 2.166,00 |
| 07.04.2025 | 331,90 | 346,15 | 328,60 | 335,40 | -3,69% | 3.106,00 |
| 04.04.2025 | 352,80 | 363,80 | 347,85 | 348,25 | -0,73% | 1.902,00 |
| 03.04.2025 | 351,85 | 355,00 | 345,60 | 350,80 | -1,46% | 1.248,00 |
| 02.04.2025 | 354,15 | 356,80 | 351,45 | 356,00 | 0,88% | 762,00 |
| 01.04.2025 | 347,00 | 353,85 | 346,15 | 352,90 | 2,98% | 1.153,00 |
| 31.03.2025 | 342,50 | 344,80 | 341,05 | 342,70 | -0,68% | 2.189,00 |
| 28.03.2025 | 343,35 | 346,55 | 343,20 | 345,05 | 0,95% | 577,00 |
| 27.03.2025 | 340,90 | 343,20 | 338,30 | 341,80 | -0,31% | 1.276,00 |
| 26.03.2025 | 348,50 | 348,50 | 342,05 | 342,85 | -1,52% | 1.539,00 |
| 25.03.2025 | 351,95 | 352,10 | 347,60 | 348,15 | -0,29% | 459,00 |
| 24.03.2025 | 355,65 | 357,55 | 347,90 | 349,15 | -1,03% | 1.055,00 |
| 21.03.2025 | 359,85 | 360,20 | 352,00 | 352,80 | -2,08% | 1.998,00 |
| 20.03.2025 | 359,85 | 361,60 | 355,05 | 360,30 | -0,43% | 451,00 |
| 19.03.2025 | 357,55 | 364,55 | 357,55 | 361,85 | 0,46% | 690,00 |
| 18.03.2025 | 364,65 | 365,05 | 360,00 | 360,20 | -0,89% | 770,00 |
| 17.03.2025 | 363,60 | 364,25 | 360,00 | 363,45 | -0,98% | 401,00 |
| 14.03.2025 | 357,65 | 369,55 | 357,65 | 367,05 | 3,47% | 1.000,00 |
| 13.03.2025 | 351,10 | 360,35 | 351,10 | 354,75 | 1,31% | 1.235,00 |
| 12.03.2025 | 358,00 | 360,60 | 350,15 | 350,15 | -1,75% | 762,00 |
| 11.03.2025 | 363,65 | 364,40 | 354,65 | 356,40 | -2,25% | 1.339,00 |
| 10.03.2025 | 361,10 | 370,55 | 358,90 | 364,60 | 1,39% | 1.316,00 |
| 07.03.2025 | 363,15 | 363,15 | 351,85 | 359,60 | -1,64% | 1.585,00 |
| 06.03.2025 | 364,60 | 366,05 | 358,25 | 365,60 | 0,33% | 1.406,00 |
| 05.03.2025 | 359,60 | 365,00 | 358,75 | 364,40 | 1,80% | 2.166,00 |
| 04.03.2025 | 355,30 | 357,95 | 353,35 | 357,95 | -0,35% | 1.343,00 |
| 03.03.2025 | 350,35 | 359,40 | 348,50 | 359,20 | 1,77% | 1.123,00 |
| 28.02.2025 | 347,65 | 353,05 | 346,80 | 352,95 | 0,83% | 1.115,00 |
| 27.02.2025 | 348,55 | 351,20 | 346,50 | 350,05 | -0,11% | 868,00 |
| 26.02.2025 | 349,40 | 353,75 | 349,00 | 350,45 | 0,78% | 2.133,00 |
| 25.02.2025 | 345,40 | 349,20 | 345,40 | 347,75 | 0,01% | 454,00 |