326,800€
0,12%
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 |
|---|---|---|---|---|---|---|
| 15.01.2025 | 324,60 | 326,00 | 324,35 | 325,00 | -0,51% | 171,00 |
| 14.01.2025 | 331,35 | 331,35 | 326,20 | 326,65 | -0,55% | 815,00 |
| 13.01.2025 | 325,00 | 329,00 | 324,80 | 328,45 | 0,35% | 510,00 |
| 10.01.2025 | 329,50 | 331,25 | 321,30 | 327,30 | -1,43% | 2.229,00 |
| 09.01.2025 | 330,95 | 333,25 | 330,30 | 332,05 | 0,17% | 1.305,00 |
| 08.01.2025 | 331,00 | 332,50 | 326,10 | 331,50 | -1,43% | 3.566,00 |
| 07.01.2025 | 336,55 | 342,00 | 335,35 | 336,30 | -0,49% | 6.467,00 |
| 06.01.2025 | 332,90 | 340,55 | 330,60 | 337,95 | 1,85% | 4.548,00 |
| 03.01.2025 | 337,40 | 338,50 | 331,80 | 331,80 | -1,86% | 3.863,00 |
| 02.01.2025 | 339,45 | 340,75 | 333,90 | 338,10 | -0,98% | 4.992,00 |
| 30.12.2024 | 342,40 | 343,20 | 341,45 | 341,45 | -0,90% | 1.099,00 |
| 27.12.2024 | 338,40 | 344,55 | 338,40 | 344,55 | 1,91% | 2.606,00 |
| 23.12.2024 | 335,45 | 338,80 | 333,85 | 338,10 | 0,19% | 1.838,00 |
| 20.12.2024 | 336,95 | 339,40 | 335,00 | 337,45 | -0,57% | 1.793,00 |
| 19.12.2024 | 337,65 | 342,60 | 337,00 | 339,40 | -0,75% | 2.595,00 |
| 18.12.2024 | 345,20 | 345,40 | 341,60 | 341,95 | -0,91% | 1.831,00 |
| 17.12.2024 | 340,35 | 345,90 | 339,85 | 345,10 | 1,00% | 5.566,00 |
| 16.12.2024 | 340,50 | 341,70 | 338,90 | 341,70 | -0,48% | 1.241,00 |
| 13.12.2024 | 341,90 | 344,15 | 340,50 | 343,35 | -0,35% | 1.375,00 |
| 12.12.2024 | 342,25 | 344,55 | 341,65 | 344,55 | 0,86% | 2.025,00 |
| 11.12.2024 | 342,60 | 343,25 | 341,55 | 341,60 | -1,07% | 1.626,00 |
| 10.12.2024 | 346,65 | 348,10 | 344,35 | 345,30 | -1,26% | 2.072,00 |
| 09.12.2024 | 348,00 | 352,80 | 347,00 | 349,70 | 1,79% | 4.857,00 |
| 06.12.2024 | 337,45 | 347,40 | 337,30 | 343,55 | 2,02% | 3.212,00 |
| 05.12.2024 | 334,00 | 337,25 | 333,55 | 336,75 | 1,02% | 7.377,00 |
| 04.12.2024 | 331,90 | 333,35 | 330,40 | 333,35 | 1,12% | 1.428,00 |
| 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 | 1,92% | 1.692,00 |
| 21.11.2024 | 319,60 | 323,65 | 316,80 | 322,80 | 0,78% | 1.796,00 |
| 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 |