49,875€
-13,92%
Echtzeit-Aktienkurs elf Beauty
Bid:
Ask:
Aktienkurse zur elf Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 58,00 | 58,00 | 49,23 | 50,06 | -13,60% | 276,00 |
| 02.04.2025 | 58,54 | 60,60 | 57,94 | 57,94 | -5,60% | 22,00 |
| 01.04.2025 | 57,08 | 61,38 | 57,04 | 61,38 | 5,17% | 270,00 |
| 31.03.2025 | 58,38 | 58,38 | 58,36 | 58,36 | -0,48% | - |
| 28.03.2025 | 59,60 | 61,24 | 58,64 | 58,64 | -4,62% | 16,00 |
| 27.03.2025 | 58,38 | 61,48 | 58,38 | 61,48 | 1,25% | 23,00 |
| 26.03.2025 | 59,30 | 61,68 | 58,38 | 60,72 | 1,61% | 14,00 |
| 25.03.2025 | 58,98 | 59,76 | 58,98 | 59,76 | 0,23% | - |
| 24.03.2025 | 58,20 | 59,62 | 57,94 | 59,62 | 1,91% | 25,00 |
| 21.03.2025 | 58,10 | 58,50 | 56,00 | 58,50 | 0,83% | 294,00 |
| 20.03.2025 | 57,84 | 59,06 | 57,84 | 58,02 | -1,76% | 2,00 |
| 19.03.2025 | 57,06 | 59,06 | 57,06 | 59,06 | 1,76% | - |
| 18.03.2025 | 59,68 | 59,78 | 58,04 | 58,04 | -3,46% | - |
| 17.03.2025 | 61,22 | 61,50 | 60,12 | 60,12 | 0,10% | 80,00 |
| 14.03.2025 | 58,42 | 60,06 | 58,42 | 60,06 | 3,77% | - |
| 13.03.2025 | 61,46 | 61,46 | 57,88 | 57,88 | -4,11% | 20,00 |
| 12.03.2025 | 63,48 | 65,22 | 60,36 | 60,36 | -4,94% | 15,00 |
| 11.03.2025 | 66,50 | 67,40 | 63,50 | 63,50 | -8,16% | - |
| 10.03.2025 | 63,36 | 69,14 | 63,36 | 69,14 | 18,59% | 40,00 |
| 07.03.2025 | 59,00 | 60,82 | 58,30 | 58,30 | 0,55% | 16,00 |
| 06.03.2025 | 58,78 | 58,78 | 57,98 | 57,98 | -2,49% | - |
| 05.03.2025 | 62,20 | 62,46 | 59,46 | 59,46 | -2,43% | 53,00 |
| 04.03.2025 | 60,40 | 62,38 | 59,32 | 60,94 | -2,06% | 46,00 |
| 03.03.2025 | 66,84 | 66,84 | 62,22 | 62,22 | -7,13% | 90,00 |
| 28.02.2025 | 66,30 | 68,58 | 66,28 | 67,00 | -1,35% | 49,00 |
| 27.02.2025 | 67,86 | 70,28 | 67,84 | 67,92 | -1,71% | 25,00 |
| 26.02.2025 | 69,00 | 70,82 | 69,00 | 69,10 | -2,15% | 131,00 |
| 25.02.2025 | 70,46 | 70,66 | 70,46 | 70,62 | -0,68% | - |
| 24.02.2025 | 70,50 | 72,88 | 70,50 | 71,10 | 5,24% | 14,00 |
| 21.02.2025 | 66,76 | 67,56 | 66,76 | 67,56 | -1,75% | - |
| 20.02.2025 | 69,44 | 69,48 | 68,76 | 68,76 | 0,44% | - |
| 19.02.2025 | 68,32 | 68,46 | 68,32 | 68,46 | -4,49% | - |
| 18.02.2025 | 69,32 | 71,68 | 69,12 | 71,68 | 4,46% | 63,00 |
| 17.02.2025 | 68,38 | 68,62 | 68,38 | 68,62 | -0,67% | - |
| 14.02.2025 | 70,44 | 70,84 | 69,08 | 69,08 | -4,77% | 15,00 |
| 13.02.2025 | 70,54 | 73,62 | 70,42 | 72,54 | 0,50% | 25,00 |
| 12.02.2025 | 75,18 | 75,18 | 72,18 | 72,18 | -0,44% | 76,00 |
| 11.02.2025 | 71,00 | 72,50 | 69,40 | 72,50 | 4,08% | 280,00 |
| 10.02.2025 | 68,32 | 69,66 | 68,02 | 69,66 | 1,34% | 47,00 |
| 07.02.2025 | 64,18 | 68,90 | 59,84 | 68,74 | -18,98% | 916,00 |
| 06.02.2025 | 85,68 | 88,26 | 83,94 | 84,84 | 1,43% | 365,00 |
| 05.02.2025 | 87,84 | 87,84 | 83,64 | 83,64 | -1,83% | 328,00 |
| 04.02.2025 | 93,00 | 93,00 | 83,56 | 85,20 | -7,57% | 234,00 |
| 03.02.2025 | 94,66 | 99,00 | 91,00 | 92,18 | -9,80% | 576,00 |
| 31.01.2025 | 101,40 | 102,20 | 101,40 | 102,20 | -1,30% | - |
| 30.01.2025 | 100,75 | 103,55 | 100,75 | 103,55 | 3,03% | 15,00 |
| 29.01.2025 | 100,10 | 100,50 | 100,00 | 100,50 | 1,86% | - |
| 28.01.2025 | 100,00 | 100,50 | 98,66 | 98,66 | -3,04% | 20,00 |
| 27.01.2025 | 102,25 | 102,35 | 101,75 | 101,75 | -6,61% | 26,00 |
| 24.01.2025 | 112,55 | 112,80 | 108,95 | 108,95 | -0,77% | 20,00 |
| 23.01.2025 | 110,25 | 114,60 | 109,80 | 109,80 | -2,44% | 26,00 |
| 22.01.2025 | 116,55 | 116,55 | 112,55 | 112,55 | -2,89% | 18,00 |
| 21.01.2025 | 120,50 | 120,60 | 115,90 | 115,90 | -5,00% | 250,00 |
| 20.01.2025 | 121,80 | 122,00 | 121,80 | 122,00 | -6,44% | 110,00 |
| 17.01.2025 | 128,10 | 130,40 | 128,10 | 130,40 | 3,04% | - |
| 16.01.2025 | 122,85 | 126,55 | 122,80 | 126,55 | -1,71% | - |
| 15.01.2025 | 125,70 | 128,75 | 125,65 | 128,75 | 0,31% | - |
| 14.01.2025 | 127,30 | 128,35 | 127,15 | 128,35 | 5,90% | - |
| 13.01.2025 | 121,20 | 121,20 | 121,20 | 121,20 | 0,66% | - |
| 10.01.2025 | 120,85 | 120,85 | 119,30 | 120,40 | -0,62% | - |
| 09.01.2025 | 121,35 | 121,40 | 121,15 | 121,15 | 0,58% | - |
| 08.01.2025 | 121,50 | 121,75 | 120,45 | 120,45 | -0,41% | - |
| 07.01.2025 | 118,80 | 120,95 | 118,70 | 120,95 | -0,12% | 13,00 |
| 06.01.2025 | 119,60 | 121,10 | 119,60 | 121,10 | 2,24% | 25,00 |
| 03.01.2025 | 117,80 | 122,00 | 116,85 | 118,45 | -1,90% | 16,00 |
| 02.01.2025 | 119,00 | 123,85 | 119,00 | 120,75 | -0,37% | 35,00 |
| 30.12.2024 | 124,40 | 124,40 | 119,95 | 121,20 | -0,66% | 35,00 |
| 27.12.2024 | 123,50 | 127,25 | 122,00 | 122,00 | -0,12% | 19,00 |
| 23.12.2024 | 121,60 | 122,15 | 121,60 | 122,15 | 1,71% | - |
| 20.12.2024 | 122,15 | 122,15 | 119,10 | 120,10 | -1,03% | 25,00 |
| 19.12.2024 | 121,85 | 121,85 | 120,35 | 121,35 | -0,82% | 50,00 |
| 18.12.2024 | 129,00 | 129,00 | 122,35 | 122,35 | -5,88% | 69,00 |
| 17.12.2024 | 128,30 | 130,00 | 128,30 | 130,00 | -1,25% | - |
| 16.12.2024 | 132,15 | 132,30 | 131,65 | 131,65 | 4,15% | - |
| 13.12.2024 | 126,80 | 126,80 | 126,40 | 126,40 | -0,16% | - |
| 12.12.2024 | 129,20 | 129,40 | 126,60 | 126,60 | -1,71% | 40,00 |
| 11.12.2024 | 128,85 | 130,55 | 128,80 | 128,80 | -1,75% | 70,00 |
| 10.12.2024 | 130,85 | 131,10 | 130,85 | 131,10 | -2,89% | - |
| 09.12.2024 | 130,40 | 137,45 | 130,25 | 135,00 | -1,39% | 47,00 |
| 06.12.2024 | 124,85 | 136,90 | 124,85 | 136,90 | 7,97% | 40,00 |
| 05.12.2024 | 131,70 | 131,70 | 126,80 | 126,80 | 5,49% | 38,00 |
| 04.12.2024 | 120,15 | 120,20 | 120,15 | 120,20 | -1,11% | - |
| 03.12.2024 | 122,20 | 122,25 | 121,55 | 121,55 | -1,22% | - |
| 02.12.2024 | 123,90 | 123,90 | 119,45 | 123,05 | 1,61% | 40,00 |
| 29.11.2024 | 118,85 | 121,10 | 118,85 | 121,10 | 1,85% | 10,00 |
| 28.11.2024 | 118,60 | 118,90 | 118,60 | 118,90 | 1,75% | - |
| 27.11.2024 | 116,45 | 116,85 | 116,30 | 116,85 | -3,51% | - |
| 26.11.2024 | 121,55 | 121,55 | 121,10 | 121,10 | -0,57% | 17,00 |
| 25.11.2024 | 121,30 | 123,95 | 120,25 | 121,80 | 6,70% | 185,00 |
| 22.11.2024 | 116,05 | 116,80 | 114,15 | 114,15 | 0,71% | 54,00 |
| 21.11.2024 | 108,75 | 115,35 | 108,75 | 113,35 | 7,95% | 50,00 |
| 20.11.2024 | 117,25 | 117,25 | 105,00 | 105,00 | -6,96% | 126,00 |
| 19.11.2024 | 114,00 | 114,00 | 112,30 | 112,85 | 3,34% | 26,00 |
| 18.11.2024 | 113,90 | 115,45 | 109,20 | 109,20 | -4,08% | 15,00 |
| 15.11.2024 | 113,90 | 113,90 | 113,85 | 113,85 | -1,60% | - |
| 14.11.2024 | 114,55 | 115,70 | 114,55 | 115,70 | -3,50% | 6,00 |
| 13.11.2024 | 120,45 | 124,85 | 118,00 | 119,90 | -0,91% | 370,00 |
| 12.11.2024 | 127,85 | 127,85 | 121,00 | 121,00 | -1,22% | 310,00 |
| 11.11.2024 | 112,00 | 122,50 | 111,60 | 122,50 | 13,74% | 90,00 |
| 08.11.2024 | 108,40 | 111,55 | 107,50 | 107,70 | 7,65% | 175,00 |