356,025€
0,32%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 370,30 | 370,30 | 361,25 | 361,25 | -3,54% | 315,00 |
| 19.09.2025 | 375,45 | 376,15 | 374,50 | 374,50 | -1,00% | 241,00 |
| 18.09.2025 | 377,60 | 378,60 | 377,30 | 378,30 | 0,38% | 61,00 |
| 17.09.2025 | 378,35 | 378,35 | 374,90 | 376,85 | -0,61% | 180,00 |
| 16.09.2025 | 383,05 | 383,05 | 379,15 | 379,15 | -2,19% | 159,00 |
| 15.09.2025 | 382,40 | 389,05 | 382,40 | 387,65 | 1,56% | 104,00 |
| 12.09.2025 | 384,30 | 384,30 | 379,70 | 381,70 | -0,53% | 247,00 |
| 11.09.2025 | 387,98 | 389,95 | 382,58 | 383,73 | -1,00% | 186,00 |
| 10.09.2025 | 395,65 | 395,65 | 387,60 | 387,60 | -2,09% | 32,00 |
| 09.09.2025 | 401,23 | 403,55 | 394,98 | 395,88 | -1,60% | 118,00 |
| 08.09.2025 | 403,38 | 404,33 | 398,40 | 402,33 | 0,58% | - |
| 05.09.2025 | 403,05 | 403,05 | 400,00 | 400,00 | -0,67% | 5,00 |
| 04.09.2025 | 399,15 | 405,15 | 399,15 | 402,70 | 1,22% | 11,00 |
| 03.09.2025 | 397,15 | 399,20 | 396,05 | 397,85 | 0,24% | 33,00 |
| 02.09.2025 | 393,65 | 396,90 | 392,80 | 396,90 | -0,48% | 110,00 |
| 01.09.2025 | 397,85 | 398,80 | 397,30 | 398,80 | -0,55% | 222,00 |
| 29.08.2025 | 401,55 | 401,55 | 400,25 | 401,00 | -0,50% | 36,00 |
| 28.08.2025 | 400,85 | 406,50 | 400,85 | 403,00 | 0,83% | 80,00 |
| 27.08.2025 | 396,80 | 399,70 | 396,80 | 399,70 | 0,97% | 108,00 |
| 26.08.2025 | 395,10 | 395,85 | 395,10 | 395,85 | -0,43% | 57,00 |
| 25.08.2025 | 397,55 | 397,55 | 397,55 | 397,55 | -0,14% | - |
| 22.08.2025 | 399,70 | 401,05 | 398,10 | 398,10 | -0,67% | 242,00 |
| 21.08.2025 | 403,50 | 404,30 | 400,80 | 400,80 | -1,28% | 43,00 |
| 20.08.2025 | 397,60 | 407,70 | 397,05 | 406,00 | 1,37% | 435,00 |
| 19.08.2025 | 392,05 | 400,95 | 392,05 | 400,50 | 1,52% | 403,00 |
| 18.08.2025 | 391,10 | 394,50 | 390,20 | 394,50 | 0,68% | 11,00 |
| 15.08.2025 | 390,00 | 393,75 | 390,00 | 391,85 | 0,40% | 178,00 |
| 14.08.2025 | 384,10 | 390,30 | 384,10 | 390,30 | 1,77% | 126,00 |
| 13.08.2025 | 380,10 | 383,50 | 379,35 | 383,50 | 1,31% | 235,00 |
| 12.08.2025 | 381,30 | 381,80 | 378,55 | 378,55 | -0,79% | 126,00 |
| 11.08.2025 | 385,00 | 385,00 | 381,55 | 381,55 | -0,10% | 26,00 |
| 08.08.2025 | 381,85 | 383,40 | 381,85 | 381,95 | -0,39% | 15,00 |
| 07.08.2025 | 375,90 | 384,30 | 375,90 | 383,45 | 2,29% | 140,00 |
| 06.08.2025 | 374,95 | 374,95 | 370,45 | 374,85 | -0,17% | 75,00 |
| 05.08.2025 | 380,25 | 380,25 | 370,20 | 375,50 | -0,83% | 902,00 |
| 04.08.2025 | 377,65 | 378,65 | 376,15 | 378,65 | 0,30% | 230,00 |
| 01.08.2025 | 386,10 | 386,10 | 377,50 | 377,50 | -2,76% | 208,00 |
| 31.07.2025 | 389,40 | 393,45 | 388,20 | 388,20 | -0,31% | 392,00 |
| 30.07.2025 | 366,80 | 389,40 | 366,80 | 389,40 | 4,97% | 233,00 |
| 29.07.2025 | 378,35 | 378,35 | 369,95 | 370,95 | -0,46% | 168,00 |
| 28.07.2025 | 378,45 | 378,45 | 372,65 | 372,65 | 0,03% | 81,00 |
| 25.07.2025 | 370,35 | 376,70 | 367,80 | 372,55 | 0,32% | 141,00 |
| 24.07.2025 | 377,80 | 377,80 | 371,35 | 371,35 | -1,32% | 128,00 |
| 23.07.2025 | 371,50 | 376,30 | 370,90 | 376,30 | 3,15% | 83,00 |
| 22.07.2025 | 360,90 | 364,80 | 360,90 | 364,80 | 0,66% | 140,00 |
| 21.07.2025 | 361,40 | 362,40 | 361,40 | 362,40 | -0,40% | 85,00 |
| 18.07.2025 | 367,15 | 367,15 | 362,30 | 363,85 | -0,05% | 389,00 |
| 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 |