332,000€
0,62%
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 | 330,13 | 333,55 | 329,13 | 331,90 | 0,59% | 669,00 |
| 03.12.2024 | 333,95 | 334,75 | 328,65 | 329,95 | -1,68% | 453,00 |
| 02.12.2024 | 330,40 | 335,60 | 327,75 | 335,60 | 2,36% | 482,00 |
| 29.11.2024 | 330,30 | 330,30 | 326,15 | 327,85 | -0,98% | 813,00 |
| 28.11.2024 | 333,60 | 333,75 | 328,90 | 331,10 | -0,53% | 115,00 |
| 27.11.2024 | 331,30 | 333,15 | 330,55 | 332,85 | -0,14% | 91,00 |
| 26.11.2024 | 331,10 | 334,05 | 329,00 | 333,30 | 0,06% | 313,00 |
| 25.11.2024 | 332,20 | 334,00 | 330,00 | 333,10 | 1,02% | 362,00 |
| 22.11.2024 | 324,65 | 330,70 | 324,65 | 329,75 | 1,63% | 130,00 |
| 21.11.2024 | 320,23 | 324,75 | 316,25 | 324,45 | 1,96% | 56,00 |
| 20.11.2024 | 324,55 | 324,55 | 318,20 | 318,20 | -1,04% | 111,00 |
| 19.11.2024 | 324,35 | 325,40 | 320,00 | 321,55 | -0,22% | 262,00 |
| 18.11.2024 | 329,65 | 329,65 | 322,25 | 322,25 | -0,95% | 27,00 |
| 15.11.2024 | 328,25 | 328,45 | 325,35 | 325,35 | -1,41% | 600,00 |
| 14.11.2024 | 327,20 | 331,25 | 327,20 | 330,00 | 1,20% | 363,00 |
| 13.11.2024 | 329,90 | 329,90 | 325,00 | 326,10 | -1,58% | 564,00 |
| 12.11.2024 | 333,80 | 334,70 | 331,35 | 331,35 | -1,98% | 149,00 |
| 11.11.2024 | 334,85 | 338,25 | 334,85 | 338,05 | 0,78% | 852,00 |
| 08.11.2024 | 344,80 | 344,80 | 335,10 | 335,45 | -3,05% | 263,00 |
| 07.11.2024 | 339,25 | 346,80 | 339,00 | 346,00 | 2,17% | 260,00 |
| 06.11.2024 | 350,25 | 351,40 | 338,65 | 338,65 | -2,76% | 382,00 |
| 05.11.2024 | 344,95 | 348,25 | 344,95 | 348,25 | 1,04% | 120,00 |
| 04.11.2024 | 347,75 | 348,80 | 344,65 | 344,65 | -0,26% | 131,00 |
| 01.11.2024 | 344,85 | 347,95 | 344,85 | 345,55 | 0,44% | 386,00 |
| 31.10.2024 | 346,90 | 346,90 | 338,55 | 344,05 | -1,21% | 246,00 |
| 30.10.2024 | 353,70 | 353,70 | 344,75 | 348,25 | -1,80% | 581,00 |
| 29.10.2024 | 361,95 | 361,95 | 354,65 | 354,65 | -2,10% | 109,00 |
| 28.10.2024 | 356,20 | 362,25 | 356,20 | 362,25 | 1,73% | 428,00 |
| 25.10.2024 | 356,80 | 357,70 | 355,00 | 356,10 | -0,39% | 155,00 |
| 24.10.2024 | 358,15 | 363,40 | 357,50 | 357,50 | -0,28% | 183,00 |
| 23.10.2024 | 354,05 | 358,50 | 350,80 | 358,50 | 1,41% | 1.502,00 |
| 22.10.2024 | 363,85 | 367,45 | 351,00 | 353,50 | -3,23% | 350,00 |
| 21.10.2024 | 372,40 | 372,40 | 363,55 | 365,30 | -2,00% | 104,00 |
| 18.10.2024 | 371,40 | 374,55 | 371,40 | 372,75 | 0,66% | 107,00 |
| 17.10.2024 | 369,05 | 376,00 | 369,00 | 370,30 | 0,57% | 1.474,00 |
| 16.10.2024 | 368,15 | 370,75 | 360,00 | 368,20 | -1,63% | 859,00 |
| 15.10.2024 | 389,85 | 390,40 | 372,70 | 374,30 | -4,20% | 306,00 |
| 14.10.2024 | 393,40 | 393,40 | 388,75 | 390,70 | -0,98% | 251,00 |
| 11.10.2024 | 389,95 | 394,55 | 389,95 | 394,55 | 1,34% | 125,00 |
| 10.10.2024 | 388,70 | 389,45 | 388,70 | 389,35 | 0,01% | 172,00 |
| 09.10.2024 | 386,45 | 389,80 | 386,45 | 389,30 | 0,49% | 1.464,00 |
| 08.10.2024 | 389,60 | 389,60 | 383,90 | 387,40 | -2,01% | 371,00 |
| 07.10.2024 | 394,30 | 396,85 | 394,30 | 395,35 | -0,19% | 43,00 |
| 04.10.2024 | 389,10 | 396,10 | 389,10 | 396,10 | 0,83% | 70,00 |
| 03.10.2024 | 394,00 | 394,00 | 392,60 | 392,85 | 0,32% | 36,00 |
| 02.10.2024 | 392,25 | 396,75 | 391,60 | 391,60 | 0,41% | 10,00 |
| 01.10.2024 | 402,10 | 402,10 | 390,00 | 390,00 | -3,66% | 127,00 |
| 30.09.2024 | 404,60 | 405,30 | 403,90 | 404,80 | -0,05% | 352,00 |
| 27.09.2024 | 410,75 | 411,10 | 405,00 | 405,00 | -0,56% | 1.201,00 |
| 26.09.2024 | 384,85 | 408,80 | 384,85 | 407,30 | 6,68% | 195,00 |
| 25.09.2024 | 380,80 | 385,25 | 380,80 | 381,80 | -0,40% | 127,00 |
| 24.09.2024 | 368,20 | 383,35 | 368,20 | 383,35 | 3,37% | 629,00 |
| 23.09.2024 | 370,70 | 370,85 | 370,10 | 370,85 | -0,26% | 141,00 |
| 20.09.2024 | 376,65 | 376,65 | 370,85 | 371,80 | -1,91% | 320,00 |
| 19.09.2024 | 366,35 | 379,95 | 366,35 | 379,05 | 3,00% | 543,00 |
| 18.09.2024 | 366,60 | 368,45 | 365,10 | 368,00 | -0,49% | 223,00 |
| 17.09.2024 | 365,25 | 370,00 | 365,25 | 369,80 | 0,67% | 262,00 |
| 16.09.2024 | 367,65 | 370,00 | 367,35 | 367,35 | -0,04% | 148,00 |
| 13.09.2024 | 366,40 | 367,70 | 366,40 | 367,50 | 0,59% | 269,00 |
| 12.09.2024 | 372,35 | 372,35 | 365,10 | 365,35 | -1,40% | 163,00 |
| 11.09.2024 | 370,90 | 378,40 | 368,75 | 370,55 | -1,19% | 769,00 |
| 10.09.2024 | 383,30 | 384,10 | 375,00 | 375,00 | -2,31% | 100,00 |
| 09.09.2024 | 383,40 | 384,00 | 383,40 | 383,85 | -0,92% | 60,00 |
| 06.09.2024 | 385,85 | 387,40 | 383,50 | 387,40 | 0,14% | 253,00 |
| 05.09.2024 | 389,60 | 393,20 | 386,85 | 386,85 | -2,04% | 550,00 |
| 04.09.2024 | 393,65 | 394,90 | 393,65 | 394,90 | -0,82% | 21,00 |
| 03.09.2024 | 395,35 | 398,15 | 395,35 | 398,15 | 0,37% | 265,00 |
| 02.09.2024 | 397,75 | 397,75 | 393,05 | 396,70 | -0,79% | 664,00 |
| 30.08.2024 | 396,65 | 400,00 | 396,65 | 399,85 | 0,57% | 190,00 |
| 29.08.2024 | 392,15 | 397,60 | 392,15 | 397,60 | 1,40% | 56,00 |
| 28.08.2024 | 392,70 | 392,70 | 391,75 | 392,10 | -0,13% | 16,00 |
| 27.08.2024 | 395,20 | 395,30 | 392,60 | 392,60 | -0,71% | 75,00 |
| 26.08.2024 | 396,25 | 396,25 | 394,60 | 395,40 | 0,20% | 168,00 |
| 23.08.2024 | 391,50 | 394,65 | 391,50 | 394,60 | 0,51% | 155,00 |
| 22.08.2024 | 389,75 | 392,85 | 389,75 | 392,60 | 0,17% | 40,00 |
| 21.08.2024 | 384,45 | 391,95 | 384,45 | 391,95 | 1,84% | 114,00 |
| 20.08.2024 | 386,40 | 386,40 | 384,35 | 384,85 | -0,27% | 61,00 |
| 19.08.2024 | 383,50 | 385,90 | 383,20 | 385,90 | 0,52% | 158,00 |
| 16.08.2024 | 385,10 | 385,10 | 383,30 | 383,90 | -0,36% | 330,00 |
| 15.08.2024 | 379,80 | 386,65 | 379,80 | 385,30 | 1,74% | 233,00 |
| 14.08.2024 | 379,75 | 379,95 | 377,60 | 378,70 | 0,16% | 769,00 |
| 13.08.2024 | 375,95 | 378,10 | 375,00 | 378,10 | -0,24% | 521,00 |
| 12.08.2024 | 382,80 | 384,45 | 379,00 | 379,00 | -0,93% | 225,00 |
| 09.08.2024 | 386,00 | 386,00 | 382,55 | 382,55 | -1,09% | 60,00 |
| 08.08.2024 | 386,65 | 386,75 | 383,25 | 386,75 | -0,72% | 727,00 |
| 07.08.2024 | 387,75 | 391,40 | 383,20 | 389,55 | 0,10% | 1.021,00 |
| 06.08.2024 | 386,90 | 389,15 | 384,05 | 389,15 | 0,62% | 464,00 |
| 05.08.2024 | 382,50 | 386,75 | 377,25 | 386,75 | 1,19% | 544,00 |
| 02.08.2024 | 385,90 | 387,70 | 380,00 | 382,20 | -1,74% | 286,00 |
| 01.08.2024 | 400,20 | 400,20 | 388,95 | 388,95 | -2,76% | 432,00 |
| 31.07.2024 | 397,00 | 400,55 | 392,25 | 400,00 | 0,00% | 345,00 |
| 30.07.2024 | 393,00 | 400,05 | 384,95 | 400,00 | 1,36% | 664,00 |
| 29.07.2024 | 399,85 | 399,85 | 393,35 | 394,65 | -0,79% | 192,00 |
| 26.07.2024 | 391,90 | 397,80 | 391,15 | 397,80 | 1,26% | 333,00 |
| 25.07.2024 | 394,80 | 396,75 | 389,80 | 392,85 | -1,44% | 137,00 |
| 24.07.2024 | 400,75 | 400,75 | 398,35 | 398,60 | -1,10% | 253,00 |
| 23.07.2024 | 408,60 | 408,60 | 403,05 | 403,05 | -1,67% | 496,00 |
| 22.07.2024 | 406,25 | 409,95 | 406,25 | 409,90 | 0,91% | 136,00 |
| 19.07.2024 | 405,45 | 407,05 | 405,00 | 406,20 | -0,10% | 227,00 |
| 18.07.2024 | 402,90 | 407,75 | 402,90 | 406,60 | 0,93% | 104,00 |