386,075€
3,23%
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 | 372,48 | 386,50 | 372,05 | 385,83 | 3,16% | 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 |
| 03.11.2025 | 364,60 | 364,75 | 361,45 | 361,45 | -0,44% | 73,00 |
| 31.10.2025 | 366,05 | 369,35 | 361,60 | 363,05 | -1,29% | 367,00 |
| 30.10.2025 | 368,40 | 368,40 | 367,00 | 367,80 | -0,45% | 137,00 |
| 29.10.2025 | 370,20 | 370,20 | 368,75 | 369,45 | -0,15% | 92,00 |
| 28.10.2025 | 375,95 | 376,60 | 370,00 | 370,00 | -1,53% | 125,00 |
| 27.10.2025 | 374,65 | 376,05 | 374,35 | 375,75 | -0,28% | 517,00 |
| 24.10.2025 | 376,85 | 376,95 | 373,75 | 376,80 | 0,08% | 342,00 |
| 23.10.2025 | 373,75 | 380,20 | 373,75 | 376,50 | 0,88% | 920,00 |
| 22.10.2025 | 374,35 | 375,85 | 370,95 | 373,20 | -0,92% | 318,00 |
| 21.10.2025 | 395,15 | 398,20 | 376,65 | 376,65 | -3,85% | 105,00 |
| 20.10.2025 | 392,25 | 393,55 | 391,75 | 391,75 | -0,20% | 14,00 |
| 17.10.2025 | 380,35 | 392,55 | 380,35 | 392,55 | 2,80% | 115,00 |
| 16.10.2025 | 378,95 | 381,90 | 378,80 | 381,85 | 0,74% | 300,00 |
| 15.10.2025 | 376,10 | 379,85 | 376,10 | 379,05 | 0,36% | 55,00 |
| 14.10.2025 | 368,10 | 377,70 | 368,10 | 377,70 | 2,04% | 372,00 |
| 13.10.2025 | 369,75 | 371,65 | 369,75 | 370,15 | -0,11% | 51,00 |
| 10.10.2025 | 375,90 | 377,40 | 370,55 | 370,55 | -1,24% | 106,00 |
| 09.10.2025 | 383,30 | 383,30 | 375,20 | 375,20 | -1,91% | 510,00 |
| 08.10.2025 | 378,80 | 382,70 | 378,80 | 382,50 | 1,16% | 418,00 |
| 07.10.2025 | 373,05 | 378,10 | 371,55 | 378,10 | 1,18% | 400,00 |
| 06.10.2025 | 376,70 | 376,70 | 373,40 | 373,70 | -0,31% | 222,00 |
| 03.10.2025 | 375,35 | 375,35 | 374,85 | 374,85 | -0,54% | 18,00 |
| 02.10.2025 | 369,35 | 376,90 | 369,35 | 376,90 | 1,43% | 255,00 |
| 01.10.2025 | 367,95 | 371,60 | 366,10 | 371,60 | 0,91% | 343,00 |
| 30.09.2025 | 364,70 | 368,25 | 364,70 | 368,25 | 0,35% | 42,00 |
| 29.09.2025 | 368,35 | 368,35 | 366,25 | 366,95 | 0,31% | 451,00 |
| 26.09.2025 | 367,40 | 367,40 | 365,80 | 365,80 | -0,08% | 250,00 |
| 25.09.2025 | 364,60 | 368,15 | 364,60 | 366,10 | -0,30% | 147,00 |
| 24.09.2025 | 373,85 | 373,85 | 367,05 | 367,20 | 0,88% | 88,00 |
| 23.09.2025 | 362,95 | 364,00 | 362,95 | 364,00 | 0,76% | 27,00 |