367,675€
1,00%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 367,30 | 368,00 | 364,00 | 364,05 | -0,87% | 67,00 |
| 16.07.2025 | 366,05 | 367,35 | 366,05 | 367,25 | -0,66% | 64,00 |
| 15.07.2025 | 369,75 | 371,60 | 367,05 | 369,70 | -1,35% | 204,00 |
| 14.07.2025 | 369,70 | 374,75 | 368,60 | 374,75 | 0,39% | 301,00 |
| 11.07.2025 | 380,50 | 380,50 | 373,30 | 373,30 | -2,16% | 95,00 |
| 10.07.2025 | 375,35 | 381,55 | 375,35 | 381,55 | 1,17% | 375,00 |
| 09.07.2025 | 373,40 | 377,15 | 373,40 | 377,15 | 1,38% | 175,00 |
| 08.07.2025 | 372,55 | 372,55 | 367,70 | 372,00 | -0,04% | 183,00 |
| 07.07.2025 | 370,15 | 372,20 | 370,10 | 372,15 | 0,51% | 131,00 |
| 04.07.2025 | 370,50 | 370,50 | 370,10 | 370,25 | -0,60% | 139,00 |
| 03.07.2025 | 371,85 | 372,50 | 371,20 | 372,50 | 0,32% | 325,00 |
| 02.07.2025 | 373,80 | 373,80 | 370,80 | 371,30 | 0,81% | 171,00 |
| 01.07.2025 | 363,70 | 368,40 | 363,70 | 368,30 | 1,45% | 270,00 |
| 30.06.2025 | 357,25 | 363,85 | 357,25 | 363,05 | 1,65% | 57,00 |
| 27.06.2025 | 352,55 | 357,15 | 352,55 | 357,15 | 1,96% | 33,00 |
| 26.06.2025 | 357,25 | 357,25 | 350,30 | 350,30 | -1,67% | 140,00 |
| 25.06.2025 | 364,75 | 364,75 | 356,25 | 356,25 | -2,25% | 775,00 |
| 24.06.2025 | 365,80 | 366,90 | 362,45 | 364,45 | 1,36% | 106,00 |
| 23.06.2025 | 364,75 | 364,75 | 352,00 | 359,55 | -2,00% | 312,00 |
| 20.06.2025 | 365,50 | 366,90 | 365,50 | 366,90 | 0,15% | 168,00 |
| 19.06.2025 | 366,75 | 366,75 | 366,35 | 366,35 | -0,91% | 150,00 |
| 18.06.2025 | 368,10 | 369,70 | 368,10 | 369,70 | 0,63% | 13,00 |
| 17.06.2025 | 367,90 | 369,10 | 367,40 | 367,40 | -0,98% | 125,00 |
| 16.06.2025 | 367,45 | 372,90 | 367,45 | 371,05 | -0,47% | 36,00 |
| 13.06.2025 | 372,95 | 373,85 | 372,80 | 372,80 | -1,04% | 63,00 |
| 12.06.2025 | 375,90 | 376,70 | 373,90 | 376,70 | -1,31% | 375,00 |
| 11.06.2025 | 381,20 | 381,70 | 381,20 | 381,70 | -0,24% | 37,00 |
| 10.06.2025 | 378,20 | 382,60 | 378,20 | 382,60 | 0,68% | 124,00 |
| 09.06.2025 | 382,15 | 382,15 | 380,00 | 380,00 | -0,31% | 9,00 |
| 06.06.2025 | 381,50 | 381,50 | 379,35 | 381,20 | -0,60% | 56,00 |
| 05.06.2025 | 383,50 | 387,00 | 383,50 | 383,50 | -0,39% | 170,00 |
| 04.06.2025 | 375,75 | 385,00 | 375,20 | 385,00 | 3,38% | 230,00 |
| 03.06.2025 | 372,05 | 373,30 | 371,00 | 372,40 | 0,08% | 515,00 |
| 02.06.2025 | 371,75 | 372,10 | 369,45 | 372,10 | 0,32% | 113,00 |
| 30.05.2025 | 365,90 | 371,55 | 365,90 | 370,90 | 0,54% | 10,00 |
| 29.05.2025 | 368,90 | 368,90 | 368,90 | 368,90 | 0,41% | - |
| 28.05.2025 | 370,10 | 370,40 | 365,40 | 367,40 | -1,74% | 215,00 |
| 27.05.2025 | 374,30 | 374,80 | 370,00 | 373,90 | -0,32% | 65,00 |
| 26.05.2025 | 376,15 | 377,40 | 375,10 | 375,10 | 0,39% | 65,00 |
| 23.05.2025 | 379,50 | 379,50 | 370,00 | 373,65 | -1,52% | 573,00 |
| 22.05.2025 | 381,80 | 381,80 | 374,95 | 379,40 | -1,58% | 186,00 |
| 21.05.2025 | 379,20 | 385,50 | 379,20 | 385,50 | 1,54% | 50,00 |
| 20.05.2025 | 377,90 | 379,65 | 377,90 | 379,65 | -0,11% | 29,00 |
| 19.05.2025 | 373,25 | 380,05 | 373,25 | 380,05 | 1,70% | 121,00 |
| 16.05.2025 | 377,25 | 378,70 | 373,70 | 373,70 | -0,77% | 532,00 |
| 15.05.2025 | 372,00 | 376,80 | 372,00 | 376,60 | 1,26% | 105,00 |
| 14.05.2025 | 384,70 | 384,70 | 371,90 | 371,90 | -3,60% | 484,00 |
| 13.05.2025 | 393,60 | 393,60 | 385,00 | 385,80 | -2,19% | 670,00 |
| 12.05.2025 | 385,55 | 394,45 | 385,55 | 394,45 | 3,21% | 103,00 |
| 09.05.2025 | 376,00 | 382,20 | 375,85 | 382,20 | 1,85% | 45,00 |
| 08.05.2025 | 376,65 | 378,05 | 375,25 | 375,25 | 0,01% | 173,00 |
| 07.05.2025 | 381,00 | 381,00 | 375,20 | 375,20 | -1,59% | 599,00 |
| 06.05.2025 | 388,85 | 390,15 | 381,25 | 381,25 | -2,13% | 88,00 |
| 05.05.2025 | 390,00 | 390,00 | 388,25 | 389,55 | -1,00% | 433,00 |
| 02.05.2025 | 389,75 | 394,40 | 386,70 | 393,50 | 1,56% | 180,00 |
| 30.04.2025 | 387,05 | 389,30 | 384,25 | 387,45 | 0,09% | 384,00 |
| 29.04.2025 | 378,90 | 387,10 | 378,90 | 387,10 | 2,12% | 280,00 |
| 28.04.2025 | 375,00 | 380,60 | 375,00 | 379,05 | 0,70% | 90,00 |
| 25.04.2025 | 382,60 | 382,60 | 375,30 | 376,40 | -1,40% | 122,00 |
| 24.04.2025 | 373,55 | 381,75 | 373,55 | 381,75 | 1,53% | 24,00 |
| 23.04.2025 | 364,95 | 379,20 | 364,95 | 376,00 | 2,97% | 342,00 |
| 22.04.2025 | 355,90 | 365,15 | 347,95 | 365,15 | 0,04% | 70,00 |
| 17.04.2025 | 343,25 | 370,00 | 343,25 | 365,00 | 8,18% | 167,00 |
| 16.04.2025 | 339,75 | 342,15 | 337,40 | 337,40 | -1,39% | 441,00 |
| 15.04.2025 | 342,50 | 345,90 | 337,75 | 342,15 | -2,70% | 292,00 |
| 14.04.2025 | 356,45 | 356,45 | 350,60 | 351,65 | 0,99% | 124,00 |
| 11.04.2025 | 349,50 | 350,25 | 343,65 | 348,20 | -0,70% | 133,00 |
| 10.04.2025 | 343,25 | 355,00 | 343,25 | 350,65 | -2,35% | 120,00 |
| 09.04.2025 | 335,30 | 359,10 | 333,40 | 359,10 | 7,74% | 32,00 |
| 08.04.2025 | 340,45 | 346,00 | 333,30 | 333,30 | -0,40% | 1.953,00 |
| 07.04.2025 | 332,65 | 341,15 | 329,25 | 334,65 | -2,35% | 659,00 |
| 04.04.2025 | 348,35 | 362,70 | 342,70 | 342,70 | -2,21% | 335,00 |
| 03.04.2025 | 347,40 | 355,85 | 347,40 | 350,45 | -1,88% | 367,00 |
| 02.04.2025 | 352,80 | 357,15 | 352,80 | 357,15 | 1,75% | 299,00 |
| 01.04.2025 | 343,45 | 351,00 | 343,45 | 351,00 | 1,83% | 3,00 |
| 31.03.2025 | 341,70 | 344,70 | 341,20 | 344,70 | -0,40% | 220,00 |
| 28.03.2025 | 339,70 | 346,10 | 339,70 | 346,10 | 1,29% | 240,00 |
| 27.03.2025 | 340,65 | 341,70 | 340,55 | 341,70 | -0,93% | 463,00 |
| 26.03.2025 | 349,85 | 349,85 | 344,90 | 344,90 | -2,13% | 40,00 |
| 25.03.2025 | 348,35 | 352,40 | 348,35 | 352,40 | 0,63% | 114,00 |
| 24.03.2025 | 355,70 | 355,70 | 349,50 | 350,20 | -0,81% | 346,00 |
| 21.03.2025 | 364,20 | 364,20 | 353,05 | 353,05 | -1,30% | 781,00 |
| 20.03.2025 | 361,95 | 361,95 | 357,70 | 357,70 | -1,27% | 330,00 |
| 19.03.2025 | 361,55 | 363,90 | 359,50 | 362,30 | 0,72% | 809,00 |
| 18.03.2025 | 363,70 | 363,70 | 359,70 | 359,70 | -1,09% | 133,00 |
| 17.03.2025 | 364,75 | 364,75 | 362,60 | 363,65 | -0,72% | 369,00 |
| 14.03.2025 | 353,15 | 366,40 | 353,15 | 366,30 | 3,99% | 228,00 |
| 13.03.2025 | 349,65 | 359,20 | 349,65 | 352,25 | 0,43% | 252,00 |
| 12.03.2025 | 356,80 | 358,40 | 350,75 | 350,75 | -2,15% | 555,00 |
| 11.03.2025 | 361,80 | 363,90 | 356,60 | 358,45 | -1,02% | 142,00 |
| 10.03.2025 | 362,60 | 370,00 | 360,05 | 362,15 | -0,48% | 121,00 |
| 07.03.2025 | 361,60 | 364,40 | 355,45 | 363,90 | 0,83% | 83,00 |
| 06.03.2025 | 367,05 | 367,05 | 359,00 | 360,90 | -0,21% | 77,00 |
| 05.03.2025 | 360,05 | 366,40 | 359,35 | 361,65 | 1,01% | 222,00 |
| 04.03.2025 | 355,80 | 359,00 | 355,80 | 358,05 | 0,07% | 565,00 |
| 03.03.2025 | 351,25 | 359,35 | 350,00 | 357,80 | 1,71% | 743,00 |
| 28.02.2025 | 346,00 | 352,50 | 346,00 | 351,80 | 0,63% | 1.214,00 |
| 27.02.2025 | 351,00 | 351,30 | 346,85 | 349,60 | 0,27% | 697,00 |
| 26.02.2025 | 349,00 | 353,75 | 348,00 | 348,65 | -0,09% | 229,00 |
| 25.02.2025 | 350,40 | 350,40 | 347,15 | 348,95 | 0,68% | 678,00 |