379,000€
1,80%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 375,40 | 386,25 | 375,40 | 385,15 | 3,45% | 1.203,00 |
| 13.02.2026 | 370,00 | 377,65 | 365,70 | 372,30 | -5,06% | 2.667,00 |
| 12.02.2026 | 394,05 | 394,05 | 386,35 | 392,15 | 0,04% | 724,00 |
| 11.02.2026 | 390,50 | 394,30 | 389,95 | 392,00 | -0,38% | 743,00 |
| 10.02.2026 | 391,85 | 393,50 | 390,20 | 393,50 | 1,39% | 770,00 |
| 09.02.2026 | 393,95 | 393,95 | 388,10 | 388,10 | -1,53% | 100,00 |
| 06.02.2026 | 394,75 | 394,75 | 389,80 | 394,15 | -0,01% | 376,00 |
| 05.02.2026 | 399,50 | 400,00 | 387,95 | 394,20 | -1,30% | 968,00 |
| 04.02.2026 | 389,60 | 401,50 | 389,60 | 399,40 | 3,34% | 886,00 |
| 03.02.2026 | 387,20 | 387,20 | 382,90 | 386,50 | -0,58% | 294,00 |
| 02.02.2026 | 389,00 | 391,55 | 388,75 | 388,75 | 0,43% | 481,00 |
| 30.01.2026 | 386,45 | 389,05 | 386,15 | 387,10 | -0,23% | 78,00 |
| 29.01.2026 | 380,20 | 388,00 | 380,20 | 388,00 | 2,05% | 727,00 |
| 28.01.2026 | 376,10 | 380,95 | 375,30 | 380,20 | 0,05% | 945,00 |
| 27.01.2026 | 382,30 | 383,05 | 379,60 | 380,00 | -1,29% | 69,00 |
| 26.01.2026 | 384,00 | 386,50 | 382,60 | 384,95 | -0,36% | 371,00 |
| 23.01.2026 | 390,45 | 391,00 | 384,55 | 386,35 | -0,34% | 341,00 |
| 22.01.2026 | 387,45 | 392,15 | 385,70 | 387,65 | 0,64% | 706,00 |
| 21.01.2026 | 388,80 | 388,80 | 382,20 | 385,20 | 0,23% | 511,00 |
| 20.01.2026 | 379,85 | 386,35 | 379,65 | 384,30 | 0,95% | 243,00 |
| 19.01.2026 | 379,10 | 382,30 | 379,00 | 380,70 | -1,10% | 554,00 |
| 16.01.2026 | 389,15 | 389,15 | 383,30 | 384,95 | -0,54% | 475,00 |
| 15.01.2026 | 394,20 | 394,20 | 387,05 | 387,05 | -1,11% | 354,00 |
| 14.01.2026 | 392,20 | 395,95 | 390,25 | 391,40 | -0,03% | 666,00 |
| 13.01.2026 | 391,75 | 391,75 | 389,00 | 391,50 | -0,20% | 621,00 |
| 12.01.2026 | 389,30 | 392,30 | 387,50 | 392,30 | 1,66% | 1.574,00 |
| 09.01.2026 | 375,25 | 385,90 | 375,25 | 385,90 | 6,35% | 1.575,00 |
| 08.01.2026 | 356,70 | 362,85 | 356,70 | 362,85 | 1,87% | 327,00 |
| 07.01.2026 | 365,25 | 365,25 | 356,10 | 356,20 | -3,38% | 685,00 |
| 06.01.2026 | 362,15 | 371,65 | 361,20 | 368,65 | 1,46% | 1.024,00 |
| 05.01.2026 | 364,95 | 365,65 | 359,75 | 363,35 | -0,36% | 350,00 |
| 02.01.2026 | 366,25 | 366,95 | 362,25 | 364,65 | -0,46% | 481,00 |
| 30.12.2025 | 364,15 | 366,35 | 364,15 | 366,35 | 0,27% | 59,00 |
| 29.12.2025 | 363,70 | 365,35 | 362,90 | 365,35 | 0,74% | 401,00 |
| 23.12.2025 | 365,45 | 365,90 | 360,75 | 362,65 | -1,08% | 1.675,00 |
| 22.12.2025 | 369,40 | 369,40 | 366,60 | 366,60 | -1,19% | 394,00 |
| 19.12.2025 | 373,90 | 374,10 | 369,05 | 371,00 | -1,33% | 417,00 |
| 18.12.2025 | 374,15 | 378,20 | 374,15 | 376,00 | 0,08% | 252,00 |
| 17.12.2025 | 372,95 | 375,70 | 372,15 | 375,70 | 0,59% | 1.023,00 |
| 16.12.2025 | 373,75 | 375,20 | 372,45 | 373,50 | 0,07% | 1.747,00 |
| 15.12.2025 | 372,20 | 373,65 | 372,20 | 373,25 | 0,88% | 454,00 |
| 12.12.2025 | 369,05 | 373,80 | 369,05 | 370,00 | -0,54% | 185,00 |
| 11.12.2025 | 367,45 | 374,10 | 367,45 | 372,00 | 0,31% | 312,00 |
| 10.12.2025 | 366,00 | 370,85 | 365,95 | 370,85 | 0,72% | 704,00 |
| 09.12.2025 | 366,80 | 368,35 | 366,45 | 368,20 | 0,78% | 371,00 |
| 08.12.2025 | 368,50 | 368,50 | 363,00 | 365,35 | -1,99% | 334,00 |
| 05.12.2025 | 370,05 | 373,10 | 366,70 | 372,75 | 1,02% | 250,00 |
| 04.12.2025 | 368,35 | 370,85 | 368,35 | 369,00 | -0,07% | 303,00 |
| 03.12.2025 | 370,45 | 371,25 | 365,00 | 369,25 | -0,66% | 180,00 |
| 02.12.2025 | 381,30 | 381,30 | 368,90 | 371,70 | -1,63% | 472,00 |
| 01.12.2025 | 374,05 | 378,95 | 374,05 | 377,85 | 0,57% | 424,00 |
| 28.11.2025 | 372,70 | 375,70 | 372,05 | 375,70 | 0,80% | 263,00 |
| 27.11.2025 | 373,25 | 374,35 | 372,10 | 372,70 | -0,29% | 315,00 |
| 26.11.2025 | 374,40 | 377,15 | 371,35 | 373,80 | 1,80% | 752,00 |
| 25.11.2025 | 367,30 | 368,35 | 364,35 | 367,20 | 0,51% | 868,00 |
| 24.11.2025 | 365,45 | 368,35 | 363,70 | 365,35 | 1,08% | 458,00 |
| 21.11.2025 | 355,70 | 362,10 | 355,70 | 361,45 | 2,64% | 348,00 |
| 20.11.2025 | 352,30 | 355,45 | 351,00 | 352,15 | 0,43% | 1.408,00 |
| 19.11.2025 | 349,45 | 354,60 | 349,45 | 350,65 | -0,23% | 224,00 |
| 18.11.2025 | 352,80 | 353,00 | 350,00 | 351,45 | -0,96% | 376,00 |
| 17.11.2025 | 358,65 | 358,65 | 354,85 | 354,85 | -1,10% | 353,00 |
| 14.11.2025 | 357,65 | 362,40 | 355,30 | 358,80 | -0,51% | 639,00 |
| 13.11.2025 | 358,55 | 363,85 | 356,80 | 360,65 | 1,05% | 889,00 |
| 12.11.2025 | 357,40 | 358,80 | 356,55 | 356,90 | 0,04% | 346,00 |
| 11.11.2025 | 354,60 | 358,50 | 354,55 | 356,75 | 0,79% | 421,00 |
| 10.11.2025 | 357,35 | 357,45 | 353,95 | 353,95 | -0,10% | 859,00 |
| 07.11.2025 | 353,75 | 354,50 | 349,65 | 354,30 | 0,20% | 921,00 |
| 06.11.2025 | 359,50 | 359,70 | 353,60 | 353,60 | -2,43% | 317,00 |
| 05.11.2025 | 359,60 | 362,40 | 359,60 | 362,40 | 0,54% | 433,00 |
| 04.11.2025 | 357,65 | 362,65 | 355,90 | 360,45 | -0,33% | 433,00 |
| 03.11.2025 | 361,30 | 364,90 | 360,20 | 361,65 | -0,26% | 248,00 |
| 31.10.2025 | 368,45 | 369,70 | 361,45 | 362,60 | -1,29% | 396,00 |
| 30.10.2025 | 367,80 | 370,70 | 366,00 | 367,35 | -0,33% | 565,00 |
| 29.10.2025 | 367,30 | 369,95 | 367,30 | 368,55 | -0,53% | 324,00 |
| 28.10.2025 | 375,90 | 375,90 | 370,00 | 370,50 | -1,33% | 490,00 |
| 27.10.2025 | 376,10 | 376,80 | 375,30 | 375,50 | 0,27% | 186,00 |
| 24.10.2025 | 373,75 | 377,30 | 373,75 | 374,50 | -0,17% | 635,00 |
| 23.10.2025 | 370,10 | 380,95 | 370,10 | 375,15 | 1,01% | 7.314,00 |
| 22.10.2025 | 372,65 | 376,50 | 368,00 | 371,40 | -6,74% | 1.410,00 |
| 21.10.2025 | 395,10 | 398,25 | 394,05 | 398,25 | 0,71% | 343,00 |
| 20.10.2025 | 393,50 | 395,45 | 391,30 | 395,45 | 1,27% | 3.226,00 |
| 17.10.2025 | 380,85 | 390,50 | 380,25 | 390,50 | 1,09% | 723,00 |
| 16.10.2025 | 379,15 | 386,30 | 379,15 | 386,30 | 1,48% | 351,00 |
| 15.10.2025 | 376,95 | 380,65 | 376,95 | 380,65 | 3,24% | 479,00 |
| 14.10.2025 | 369,75 | 371,25 | 368,35 | 368,70 | -0,39% | 306,00 |
| 13.10.2025 | 370,95 | 373,50 | 369,20 | 370,15 | 0,14% | 104,00 |
| 10.10.2025 | 378,55 | 378,55 | 369,00 | 369,65 | -1,70% | 385,00 |
| 09.10.2025 | 379,00 | 382,25 | 376,05 | 376,05 | -1,81% | 281,00 |
| 08.10.2025 | 379,30 | 384,20 | 379,30 | 383,00 | 1,03% | 200,00 |
| 07.10.2025 | 374,40 | 379,10 | 372,30 | 379,10 | 1,43% | 174,00 |
| 06.10.2025 | 374,00 | 376,65 | 372,30 | 373,75 | -0,74% | 335,00 |
| 03.10.2025 | 373,10 | 376,55 | 373,10 | 376,55 | 0,64% | 162,00 |
| 02.10.2025 | 369,90 | 374,15 | 369,75 | 374,15 | 2,10% | 633,00 |
| 01.10.2025 | 366,45 | 368,70 | 366,45 | 366,45 | -0,48% | 321,00 |
| 30.09.2025 | 364,60 | 368,20 | 360,55 | 368,20 | 0,81% | 455,00 |
| 29.09.2025 | 367,95 | 368,10 | 365,25 | 365,25 | -0,49% | 570,00 |
| 26.09.2025 | 367,65 | 367,65 | 365,35 | 367,05 | 0,29% | 210,00 |
| 25.09.2025 | 365,90 | 367,35 | 365,00 | 366,00 | -0,26% | 224,00 |
| 24.09.2025 | 372,55 | 373,00 | 366,95 | 366,95 | -2,09% | 1.790,00 |
| 23.09.2025 | 363,90 | 377,95 | 363,50 | 374,80 | 3,54% | 402,00 |