364,700€
3,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 370,10 | 370,10 | 362,00 | 362,00 | -2,10% | 620,00 |
| 19.09.2025 | 374,70 | 375,20 | 369,50 | 369,75 | -2,30% | 432,00 |
| 18.09.2025 | 377,50 | 379,65 | 376,50 | 378,45 | 0,32% | 134,00 |
| 17.09.2025 | 377,00 | 377,25 | 376,25 | 377,25 | -0,05% | 80,00 |
| 16.09.2025 | 381,35 | 381,90 | 377,45 | 377,45 | -2,84% | 421,00 |
| 15.09.2025 | 383,15 | 390,20 | 383,15 | 388,50 | 1,97% | 214,00 |
| 12.09.2025 | 383,50 | 383,50 | 379,80 | 381,00 | -5,38% | 333,00 |
| 05.09.2025 | 398,20 | 402,65 | 397,00 | 402,65 | -0,43% | 286,00 |
| 04.09.2025 | 401,45 | 407,00 | 401,40 | 404,40 | 1,24% | 290,00 |
| 03.09.2025 | 398,80 | 399,45 | 395,85 | 399,45 | 0,67% | 606,00 |
| 02.09.2025 | 394,15 | 397,40 | 394,15 | 396,80 | -0,05% | 102,00 |
| 01.09.2025 | 399,55 | 399,75 | 396,55 | 397,00 | -0,24% | 240,00 |
| 29.08.2025 | 402,60 | 402,60 | 397,95 | 397,95 | -1,07% | 179,00 |
| 28.08.2025 | 406,00 | 407,60 | 401,95 | 402,25 | 0,25% | 353,00 |
| 27.08.2025 | 397,20 | 404,80 | 396,75 | 401,25 | 1,13% | 548,00 |
| 26.08.2025 | 395,45 | 399,00 | 395,45 | 396,75 | -0,05% | 266,00 |
| 25.08.2025 | 397,00 | 398,65 | 396,20 | 396,95 | -0,51% | 140,00 |
| 22.08.2025 | 400,90 | 401,20 | 399,00 | 399,00 | -0,54% | 148,00 |
| 21.08.2025 | 401,15 | 401,15 | 400,15 | 401,15 | -1,38% | 112,00 |
| 20.08.2025 | 399,60 | 408,00 | 399,60 | 406,75 | 1,70% | 412,00 |
| 19.08.2025 | 394,95 | 401,00 | 394,40 | 399,95 | 1,69% | 387,00 |
| 18.08.2025 | 393,15 | 393,30 | 389,95 | 393,30 | 0,06% | 630,00 |
| 15.08.2025 | 391,00 | 393,60 | 390,75 | 393,05 | 1,11% | 66,00 |
| 14.08.2025 | 387,80 | 391,40 | 387,80 | 388,75 | 0,17% | 687,00 |
| 13.08.2025 | 380,75 | 388,45 | 379,00 | 388,10 | 2,32% | 105,00 |
| 12.08.2025 | 381,45 | 381,90 | 377,00 | 379,30 | -0,28% | 535,00 |
| 11.08.2025 | 384,40 | 384,95 | 380,35 | 380,35 | -1,03% | 120,00 |
| 08.08.2025 | 384,20 | 384,40 | 380,70 | 384,30 | 0,58% | 189,00 |
| 07.08.2025 | 378,60 | 384,00 | 376,55 | 382,10 | 1,97% | 288,00 |
| 06.08.2025 | 373,40 | 375,10 | 369,80 | 374,70 | 0,39% | 154,00 |
| 05.08.2025 | 379,95 | 380,05 | 369,60 | 373,25 | -1,78% | 328,00 |
| 04.08.2025 | 375,45 | 380,60 | 375,45 | 380,00 | 0,57% | 357,00 |
| 01.08.2025 | 385,50 | 385,70 | 377,60 | 377,85 | -2,63% | 112,00 |
| 31.07.2025 | 392,35 | 395,00 | 388,05 | 388,05 | 0,10% | 633,00 |
| 30.07.2025 | 369,80 | 391,00 | 369,80 | 387,65 | 4,29% | 1.514,00 |
| 29.07.2025 | 373,95 | 375,60 | 371,40 | 371,70 | 0,31% | 278,00 |
| 28.07.2025 | 377,50 | 378,00 | 370,55 | 370,55 | -1,16% | 612,00 |
| 25.07.2025 | 371,55 | 377,40 | 371,25 | 374,90 | 0,35% | 180,00 |
| 24.07.2025 | 375,60 | 377,20 | 371,40 | 373,60 | -0,32% | 388,00 |
| 23.07.2025 | 375,55 | 377,95 | 373,65 | 374,80 | 1,85% | 1.105,00 |
| 22.07.2025 | 362,35 | 368,00 | 361,65 | 368,00 | 1,48% | 893,00 |
| 21.07.2025 | 363,45 | 364,45 | 360,30 | 362,65 | 0,03% | 798,00 |
| 18.07.2025 | 365,20 | 365,80 | 362,00 | 362,55 | -0,47% | 404,00 |
| 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 |