350,175€
-0,49%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 348,83 | 351,58 | 348,35 | 350,13 | -0,50% | 21,00 |
| 27.03.2026 | 351,15 | 351,90 | 350,75 | 351,90 | 0,13% | 150,00 |
| 26.03.2026 | 349,80 | 353,60 | 349,80 | 351,45 | -0,21% | 309,00 |
| 25.03.2026 | 349,65 | 352,20 | 349,65 | 352,20 | 0,64% | 34,00 |
| 24.03.2026 | 344,75 | 351,70 | 344,75 | 349,95 | 1,43% | 253,00 |
| 23.03.2026 | 344,20 | 352,90 | 339,85 | 345,00 | -0,83% | 462,00 |
| 20.03.2026 | 346,20 | 348,75 | 346,20 | 347,90 | 0,96% | 26,00 |
| 19.03.2026 | 348,55 | 348,55 | 343,70 | 344,60 | -2,02% | 77,00 |
| 18.03.2026 | 353,25 | 354,20 | 351,70 | 351,70 | -0,20% | 105,00 |
| 17.03.2026 | 349,75 | 354,30 | 349,75 | 352,40 | 0,24% | 151,00 |
| 16.03.2026 | 352,80 | 354,55 | 348,25 | 351,55 | -0,30% | 472,00 |
| 13.03.2026 | 357,30 | 357,30 | 351,10 | 352,60 | -2,30% | 125,00 |
| 12.03.2026 | 358,80 | 361,60 | 358,80 | 360,90 | 0,29% | 790,00 |
| 11.03.2026 | 361,85 | 361,85 | 357,55 | 359,85 | -1,72% | 78,00 |
| 10.03.2026 | 368,35 | 368,35 | 358,05 | 366,15 | 0,84% | 208,00 |
| 09.03.2026 | 365,75 | 365,75 | 360,25 | 363,10 | -1,89% | 66,00 |
| 06.03.2026 | 371,90 | 374,20 | 370,10 | 370,10 | -0,75% | 444,00 |
| 05.03.2026 | 372,50 | 374,75 | 372,50 | 372,90 | -0,39% | 44,00 |
| 04.03.2026 | 364,55 | 374,35 | 364,55 | 374,35 | 1,75% | 966,00 |
| 03.03.2026 | 376,50 | 376,50 | 367,90 | 367,90 | -3,41% | 186,00 |
| 02.03.2026 | 387,05 | 388,80 | 377,85 | 380,90 | -3,90% | 967,00 |
| 27.02.2026 | 398,55 | 398,55 | 396,35 | 396,35 | -0,26% | 760,00 |
| 26.02.2026 | 397,70 | 397,70 | 397,40 | 397,40 | -0,29% | 4,00 |
| 25.02.2026 | 402,15 | 402,15 | 395,50 | 398,55 | -1,29% | 92,00 |
| 24.02.2026 | 396,65 | 405,15 | 396,65 | 403,75 | 2,07% | 648,00 |
| 23.02.2026 | 399,05 | 399,05 | 395,55 | 395,55 | -1,25% | 1.639,00 |
| 20.02.2026 | 394,95 | 400,55 | 394,95 | 400,55 | 1,53% | 1.106,00 |
| 19.02.2026 | 393,60 | 394,50 | 393,55 | 394,50 | -0,10% | 40,00 |
| 18.02.2026 | 391,95 | 395,00 | 391,80 | 394,90 | 1,49% | 422,00 |
| 17.02.2026 | 384,10 | 390,00 | 384,10 | 389,10 | 0,97% | 131,00 |
| 16.02.2026 | 372,05 | 385,90 | 372,05 | 385,35 | 3,03% | 87,00 |
| 13.02.2026 | 360,45 | 378,55 | 360,45 | 374,00 | 2,61% | 61,00 |
| 12.02.2026 | 392,05 | 393,90 | 364,50 | 364,50 | -7,57% | 662,00 |
| 11.02.2026 | 392,05 | 394,35 | 390,75 | 394,35 | 0,37% | 427,00 |
| 10.02.2026 | 387,65 | 393,95 | 387,65 | 392,90 | 1,42% | 221,00 |
| 09.02.2026 | 393,20 | 393,20 | 387,40 | 387,40 | -1,50% | 107,00 |
| 06.02.2026 | 393,75 | 393,75 | 388,30 | 393,30 | -0,23% | 85,00 |
| 05.02.2026 | 397,95 | 400,10 | 391,25 | 394,20 | -1,02% | 449,00 |
| 04.02.2026 | 384,55 | 399,85 | 384,55 | 398,25 | 3,90% | 667,00 |
| 03.02.2026 | 389,65 | 389,65 | 383,30 | 383,30 | -1,53% | 8,00 |
| 02.02.2026 | 381,85 | 390,10 | 381,85 | 389,25 | 0,67% | 81,00 |
| 30.01.2026 | 387,55 | 388,20 | 386,20 | 386,65 | 0,49% | 178,00 |
| 29.01.2026 | 381,10 | 386,00 | 381,10 | 384,75 | 0,81% | 691,00 |
| 28.01.2026 | 378,10 | 381,65 | 374,40 | 381,65 | 0,38% | 86,00 |
| 27.01.2026 | 385,70 | 385,70 | 380,20 | 380,20 | -1,68% | 168,00 |
| 26.01.2026 | 385,60 | 386,70 | 382,35 | 386,70 | 0,55% | 228,00 |
| 23.01.2026 | 394,15 | 394,15 | 384,60 | 384,60 | -1,33% | 45,00 |
| 22.01.2026 | 387,55 | 391,35 | 387,05 | 389,80 | 1,02% | 305,00 |
| 21.01.2026 | 383,20 | 387,30 | 382,00 | 385,85 | 1,35% | 170,00 |
| 20.01.2026 | 377,30 | 380,70 | 377,30 | 380,70 | 0,48% | 36,00 |
| 19.01.2026 | 377,85 | 381,50 | 377,85 | 378,90 | -1,01% | 428,00 |
| 16.01.2026 | 387,35 | 387,35 | 382,75 | 382,75 | -0,91% | 68,00 |
| 15.01.2026 | 391,45 | 392,45 | 386,25 | 386,25 | -2,22% | 149,00 |
| 14.01.2026 | 391,45 | 395,00 | 391,45 | 395,00 | 1,50% | 20,00 |
| 13.01.2026 | 393,40 | 393,60 | 389,00 | 389,15 | -0,93% | 112,00 |
| 12.01.2026 | 386,50 | 392,80 | 386,50 | 392,80 | 2,07% | 130,00 |
| 09.01.2026 | 365,55 | 384,85 | 365,55 | 384,85 | 6,05% | 640,00 |
| 08.01.2026 | 355,25 | 362,90 | 355,25 | 362,90 | 1,50% | 824,00 |
| 07.01.2026 | 368,80 | 368,80 | 357,55 | 357,55 | -3,33% | 505,00 |
| 06.01.2026 | 364,75 | 369,85 | 361,25 | 369,85 | 2,24% | 19,00 |
| 05.01.2026 | 366,55 | 366,55 | 360,00 | 361,75 | -0,78% | 545,00 |
| 02.01.2026 | 365,80 | 365,80 | 364,60 | 364,60 | -0,16% | 39,00 |
| 30.12.2025 | 364,35 | 365,20 | 363,75 | 365,20 | 0,11% | 177,00 |
| 29.12.2025 | 363,40 | 365,10 | 362,50 | 364,80 | 0,80% | 504,00 |
| 23.12.2025 | 366,45 | 366,45 | 361,90 | 361,90 | -1,52% | 127,00 |
| 22.12.2025 | 371,35 | 371,35 | 367,50 | 367,50 | -0,98% | 136,00 |
| 19.12.2025 | 375,40 | 375,40 | 371,15 | 371,15 | -1,77% | 146,00 |
| 18.12.2025 | 374,55 | 377,85 | 374,55 | 377,85 | 0,92% | 129,00 |
| 17.12.2025 | 374,70 | 374,70 | 372,15 | 374,40 | 0,32% | 725,00 |
| 16.12.2025 | 370,25 | 373,20 | 370,25 | 373,20 | -0,09% | 25,00 |
| 15.12.2025 | 369,40 | 373,55 | 369,40 | 373,55 | 1,23% | 273,00 |
| 12.12.2025 | 372,85 | 373,30 | 369,00 | 369,00 | -1,43% | 68,00 |
| 11.12.2025 | 371,05 | 374,35 | 370,50 | 374,35 | 1,23% | 314,00 |
| 10.12.2025 | 367,00 | 369,80 | 367,00 | 369,80 | 0,19% | 100,00 |
| 09.12.2025 | 366,10 | 369,10 | 366,10 | 369,10 | 1,36% | 404,00 |
| 08.12.2025 | 372,50 | 372,50 | 364,15 | 364,15 | -2,37% | 97,00 |
| 05.12.2025 | 369,05 | 373,00 | 369,05 | 373,00 | 1,06% | 25,00 |
| 04.12.2025 | 372,45 | 372,45 | 369,10 | 369,10 | 0,60% | 343,00 |
| 03.12.2025 | 372,45 | 372,45 | 366,90 | 366,90 | -2,20% | 60,00 |
| 02.12.2025 | 379,45 | 380,95 | 375,15 | 375,15 | -1,02% | 177,00 |
| 01.12.2025 | 374,70 | 379,00 | 374,70 | 379,00 | 0,64% | 186,00 |
| 28.11.2025 | 373,25 | 376,60 | 372,20 | 376,60 | 1,24% | 177,00 |
| 27.11.2025 | 373,30 | 373,80 | 372,00 | 372,00 | -1,30% | 87,00 |
| 26.11.2025 | 368,25 | 376,90 | 368,25 | 376,90 | 3,62% | 187,00 |
| 25.11.2025 | 365,80 | 365,80 | 363,50 | 363,75 | -0,18% | 25,00 |
| 24.11.2025 | 363,40 | 366,05 | 363,40 | 364,40 | 0,52% | 196,00 |
| 21.11.2025 | 347,75 | 362,50 | 347,75 | 362,50 | 4,51% | 71,00 |
| 20.11.2025 | 354,85 | 354,85 | 346,85 | 346,85 | -1,98% | 340,00 |
| 19.11.2025 | 351,40 | 353,85 | 351,40 | 353,85 | 0,63% | 25,00 |
| 18.11.2025 | 350,35 | 352,20 | 350,05 | 351,65 | -1,07% | 179,00 |
| 17.11.2025 | 358,40 | 358,40 | 354,70 | 355,45 | -0,01% | 32,00 |
| 14.11.2025 | 357,50 | 363,50 | 355,50 | 355,50 | -0,46% | 136,00 |
| 13.11.2025 | 357,45 | 359,30 | 356,95 | 357,15 | -0,40% | 222,00 |
| 12.11.2025 | 357,40 | 358,60 | 357,40 | 358,60 | 0,22% | 63,00 |
| 11.11.2025 | 354,50 | 357,80 | 354,50 | 357,80 | 1,10% | 251,00 |
| 10.11.2025 | 357,00 | 357,00 | 353,90 | 353,90 | 1,14% | 195,00 |
| 07.11.2025 | 354,60 | 354,60 | 349,90 | 349,90 | -1,41% | 85,00 |
| 06.11.2025 | 359,80 | 360,75 | 354,50 | 354,90 | -2,47% | 174,00 |
| 05.11.2025 | 362,20 | 363,90 | 360,45 | 363,90 | 0,12% | 471,00 |
| 04.11.2025 | 358,15 | 363,45 | 356,95 | 363,45 | 0,55% | 232,00 |