333,600€
1,20%
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 |
|---|---|---|---|---|---|---|
| 04.12.2024 | 331,90 | 333,20 | 330,40 | 332,50 | 0,86% | 1.373,00 |
| 03.12.2024 | 334,00 | 336,10 | 328,70 | 329,65 | -1,18% | 5.970,00 |
| 02.12.2024 | 325,35 | 333,60 | 325,20 | 333,60 | 1,55% | 3.271,00 |
| 29.11.2024 | 327,25 | 328,85 | 325,35 | 328,50 | -0,14% | 1.261,00 |
| 28.11.2024 | 333,95 | 334,20 | 328,85 | 328,95 | -1,20% | 5.164,00 |
| 27.11.2024 | 330,15 | 333,60 | 330,00 | 332,95 | 0,11% | 3.772,00 |
| 26.11.2024 | 329,65 | 336,45 | 328,60 | 332,60 | -0,02% | 5.104,00 |
| 25.11.2024 | 335,15 | 336,20 | 329,95 | 332,65 | 1,11% | 7.229,00 |
| 22.11.2024 | 324,95 | 330,90 | 323,75 | 329,00 | 1,73% | 1.692,00 |
| 21.11.2024 | 319,60 | 323,65 | 316,80 | 323,40 | 0,97% | 1.794,00 |
| 20.11.2024 | 323,75 | 324,60 | 320,30 | 320,30 | -0,71% | 2.376,00 |
| 19.11.2024 | 326,20 | 326,20 | 319,00 | 322,60 | -0,69% | 5.382,00 |
| 18.11.2024 | 326,55 | 327,00 | 323,20 | 324,85 | -0,72% | 3.025,00 |
| 15.11.2024 | 327,90 | 328,70 | 326,00 | 327,20 | -0,83% | 1.992,00 |
| 14.11.2024 | 326,45 | 331,80 | 326,45 | 329,95 | 0,95% | 1.814,00 |
| 13.11.2024 | 326,80 | 330,60 | 324,75 | 326,85 | -0,64% | 3.267,00 |
| 12.11.2024 | 332,40 | 333,75 | 328,50 | 328,95 | -2,42% | 3.827,00 |
| 11.11.2024 | 338,60 | 339,00 | 335,75 | 337,10 | 0,78% | 2.045,00 |
| 08.11.2024 | 343,35 | 343,60 | 334,25 | 334,50 | -3,30% | 3.601,00 |
| 07.11.2024 | 337,80 | 345,90 | 337,00 | 345,90 | 2,49% | 6.213,00 |
| 06.11.2024 | 348,30 | 352,85 | 335,00 | 337,50 | -2,84% | 893,00 |
| 05.11.2024 | 345,30 | 347,35 | 344,55 | 347,35 | 0,84% | 310,00 |
| 04.11.2024 | 346,15 | 348,80 | 344,45 | 344,45 | -0,62% | 1.561,00 |
| 01.11.2024 | 343,95 | 348,80 | 343,10 | 346,60 | 0,70% | 810,00 |
| 31.10.2024 | 347,95 | 347,95 | 336,75 | 344,20 | -1,28% | 1.902,00 |
| 30.10.2024 | 351,05 | 351,80 | 343,80 | 348,65 | -1,91% | 1.898,00 |
| 29.10.2024 | 360,55 | 362,40 | 354,25 | 355,45 | -1,17% | 1.427,00 |
| 28.10.2024 | 359,05 | 361,25 | 357,10 | 359,65 | 1,11% | 1.724,00 |
| 25.10.2024 | 358,35 | 358,35 | 354,70 | 355,70 | -0,88% | 604,00 |
| 24.10.2024 | 360,80 | 363,75 | 358,05 | 358,85 | 0,21% | 791,00 |
| 23.10.2024 | 356,45 | 358,90 | 350,80 | 358,10 | -2,49% | 4.736,00 |
| 22.10.2024 | 365,20 | 368,30 | 363,40 | 367,25 | 0,95% | 690,00 |
| 21.10.2024 | 372,55 | 374,60 | 363,60 | 363,80 | -2,39% | 1.258,00 |
| 18.10.2024 | 373,45 | 376,45 | 372,50 | 372,70 | 0,16% | 646,00 |
| 17.10.2024 | 369,45 | 375,80 | 369,15 | 372,10 | 1,09% | 795,00 |
| 16.10.2024 | 363,30 | 372,70 | 359,75 | 368,10 | -2,17% | 1.358,00 |
| 15.10.2024 | 388,05 | 388,05 | 375,70 | 376,25 | -3,91% | 1.833,00 |
| 14.10.2024 | 392,15 | 392,15 | 388,70 | 391,55 | -0,77% | 762,00 |
| 11.10.2024 | 389,80 | 394,60 | 389,30 | 394,60 | 1,15% | 722,00 |
| 10.10.2024 | 388,45 | 390,35 | 386,95 | 390,10 | -0,01% | 337,00 |
| 09.10.2024 | 388,80 | 390,95 | 388,80 | 390,15 | 0,85% | 285,00 |
| 08.10.2024 | 383,70 | 388,75 | 383,70 | 386,85 | -1,95% | 525,00 |
| 07.10.2024 | 395,05 | 397,00 | 393,10 | 394,55 | 0,28% | 181,00 |
| 04.10.2024 | 386,85 | 396,35 | 385,65 | 393,45 | 0,96% | 614,00 |
| 03.10.2024 | 392,50 | 393,75 | 389,40 | 389,70 | -0,71% | 208,00 |
| 02.10.2024 | 394,20 | 398,60 | 392,25 | 392,50 | 0,20% | 2.790,00 |
| 01.10.2024 | 398,45 | 398,45 | 389,10 | 391,70 | -2,59% | 1.172,00 |
| 30.09.2024 | 405,00 | 407,35 | 402,10 | 402,10 | -0,95% | 468,00 |
| 27.09.2024 | 412,05 | 412,80 | 404,75 | 405,95 | -0,66% | 558,00 |
| 26.09.2024 | 394,20 | 408,65 | 393,65 | 408,65 | 6,98% | 1.992,00 |
| 25.09.2024 | 381,80 | 383,80 | 381,80 | 382,00 | -0,31% | 234,00 |
| 24.09.2024 | 378,80 | 383,20 | 376,85 | 383,20 | 4,16% | 912,00 |
| 23.09.2024 | 369,20 | 371,00 | 367,00 | 367,90 | -0,84% | 541,00 |
| 20.09.2024 | 377,10 | 377,10 | 367,05 | 371,00 | -2,16% | 502,00 |
| 19.09.2024 | 368,15 | 379,20 | 367,70 | 379,20 | 3,71% | 821,00 |
| 18.09.2024 | 368,60 | 368,60 | 365,00 | 365,65 | -0,75% | 369,00 |
| 17.09.2024 | 368,55 | 371,35 | 367,80 | 368,40 | 0,66% | 597,00 |
| 16.09.2024 | 366,80 | 371,25 | 366,00 | 366,00 | -0,19% | 898,00 |
| 13.09.2024 | 368,30 | 368,95 | 366,45 | 366,70 | 0,42% | 375,00 |
| 12.09.2024 | 371,75 | 372,40 | 365,15 | 365,15 | -0,73% | 469,00 |
| 11.09.2024 | 375,45 | 378,35 | 367,85 | 367,85 | -2,32% | 728,00 |
| 10.09.2024 | 381,75 | 383,60 | 376,60 | 376,60 | -1,81% | 289,00 |
| 09.09.2024 | 382,85 | 384,25 | 382,60 | 383,55 | 0,20% | 125,00 |
| 06.09.2024 | 386,55 | 387,90 | 382,25 | 382,80 | -1,25% | 554,00 |
| 05.09.2024 | 391,15 | 391,15 | 385,20 | 387,65 | -0,95% | 396,00 |
| 04.09.2024 | 395,00 | 395,15 | 386,85 | 391,35 | -1,55% | 1.221,00 |
| 03.09.2024 | 395,50 | 398,95 | 395,10 | 397,50 | 0,51% | 302,00 |
| 02.09.2024 | 395,50 | 396,30 | 393,15 | 395,50 | -0,32% | 240,00 |
| 30.08.2024 | 398,00 | 400,25 | 396,75 | 396,75 | -0,45% | 493,00 |
| 29.08.2024 | 394,00 | 398,55 | 393,25 | 398,55 | 1,85% | 315,00 |
| 28.08.2024 | 392,45 | 393,85 | 391,15 | 391,30 | -0,22% | 472,00 |
| 27.08.2024 | 396,00 | 396,35 | 392,15 | 392,15 | -0,76% | 2.249,00 |
| 26.08.2024 | 394,50 | 396,00 | 393,50 | 395,15 | 0,16% | 264,00 |
| 23.08.2024 | 391,65 | 395,45 | 391,65 | 394,50 | 0,56% | 1.197,00 |
| 22.08.2024 | 391,05 | 393,15 | 390,75 | 392,30 | 0,41% | 268,00 |
| 21.08.2024 | 386,35 | 390,85 | 386,00 | 390,70 | 1,43% | 435,00 |
| 20.08.2024 | 385,60 | 387,10 | 384,60 | 385,20 | -0,17% | 369,00 |
| 19.08.2024 | 384,95 | 386,65 | 382,00 | 385,85 | 0,12% | 949,00 |
| 16.08.2024 | 384,30 | 385,40 | 383,50 | 385,40 | 0,31% | 156,00 |
| 15.08.2024 | 380,40 | 386,65 | 380,20 | 384,20 | 0,93% | 642,00 |
| 14.08.2024 | 381,15 | 381,15 | 377,80 | 380,65 | 0,99% | 194,00 |
| 13.08.2024 | 377,95 | 378,80 | 374,90 | 376,90 | 0,05% | 855,00 |
| 12.08.2024 | 384,40 | 384,40 | 376,65 | 376,70 | -1,58% | 184,00 |
| 09.08.2024 | 385,05 | 386,60 | 382,05 | 382,75 | -0,89% | 251,00 |
| 08.08.2024 | 387,55 | 387,55 | 383,35 | 386,20 | -1,21% | 662,00 |
| 07.08.2024 | 383,70 | 391,15 | 383,70 | 390,95 | 1,49% | 1.145,00 |
| 06.08.2024 | 385,35 | 387,30 | 382,55 | 385,20 | 0,06% | 559,00 |
| 05.08.2024 | 377,35 | 386,00 | 374,80 | 384,95 | 0,90% | 1.755,00 |
| 02.08.2024 | 388,60 | 389,00 | 379,30 | 381,50 | -1,59% | 761,00 |
| 01.08.2024 | 395,60 | 396,95 | 387,65 | 387,65 | -3,21% | 560,00 |
| 31.07.2024 | 396,85 | 402,20 | 390,60 | 400,50 | 2,09% | 693,00 |
| 30.07.2024 | 394,10 | 394,10 | 385,95 | 392,30 | -0,09% | 556,00 |
| 29.07.2024 | 397,80 | 398,25 | 392,65 | 392,65 | -1,51% | 220,00 |
| 26.07.2024 | 391,45 | 399,05 | 391,20 | 398,65 | 1,64% | 266,00 |
| 25.07.2024 | 399,95 | 399,95 | 390,00 | 392,20 | -1,54% | 558,00 |
| 24.07.2024 | 398,20 | 400,10 | 397,40 | 398,35 | -1,61% | 269,00 |
| 23.07.2024 | 409,35 | 409,35 | 403,50 | 404,85 | -1,09% | 281,00 |
| 22.07.2024 | 407,00 | 410,30 | 407,00 | 409,30 | 1,26% | 379,00 |
| 19.07.2024 | 405,75 | 407,00 | 403,80 | 404,20 | -0,44% | 474,00 |
| 18.07.2024 | 406,50 | 409,05 | 405,55 | 406,00 | 0,61% | 776,00 |