77,800€
0,26%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 76,60 | 77,20 | 76,60 | 77,20 | -0,52% | 90,00 |
| 14.08.2025 | 81,00 | 81,00 | 77,60 | 77,60 | -4,20% | 130,00 |
| 13.08.2025 | 78,20 | 81,00 | 78,20 | 81,00 | 6,02% | 135,00 |
| 12.08.2025 | 76,40 | 76,40 | 76,40 | 76,40 | -2,80% | - |
| 11.08.2025 | 77,60 | 78,60 | 77,60 | 78,60 | 0,51% | 18,00 |
| 08.08.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 0,00% | - |
| 07.08.2025 | 77,20 | 78,20 | 77,20 | 78,20 | 0,51% | 170,00 |
| 06.08.2025 | 78,60 | 78,60 | 77,80 | 77,80 | -3,47% | 242,00 |
| 05.08.2025 | 79,80 | 80,60 | 79,80 | 80,60 | 1,26% | 13,00 |
| 04.08.2025 | 79,20 | 79,80 | 79,00 | 79,60 | 1,79% | 461,00 |
| 01.08.2025 | 81,00 | 81,00 | 77,60 | 78,20 | -4,87% | 133,00 |
| 31.07.2025 | 82,40 | 82,40 | 81,20 | 82,20 | 0,24% | 367,00 |
| 30.07.2025 | 79,60 | 82,00 | 79,20 | 82,00 | 1,99% | 405,00 |
| 29.07.2025 | 80,00 | 80,40 | 80,00 | 80,40 | 0,25% | 45,00 |
| 28.07.2025 | 77,40 | 80,20 | 77,00 | 80,20 | 6,93% | 528,00 |
| 25.07.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -1,32% | 1,00 |
| 24.07.2025 | 76,00 | 76,60 | 75,40 | 76,00 | 0,00% | 106,00 |
| 23.07.2025 | 76,00 | 76,40 | 76,00 | 76,00 | 2,98% | 243,00 |
| 22.07.2025 | 73,20 | 73,80 | 73,20 | 73,80 | -2,64% | 136,00 |
| 21.07.2025 | 75,00 | 75,80 | 75,00 | 75,80 | 1,34% | 40,00 |
| 18.07.2025 | 74,60 | 74,80 | 74,60 | 74,80 | 1,36% | 125,00 |
| 17.07.2025 | 74,20 | 74,60 | 73,60 | 73,80 | -2,38% | 453,00 |
| 16.07.2025 | 73,60 | 75,60 | 73,60 | 75,60 | 1,89% | 175,00 |
| 15.07.2025 | 77,00 | 77,60 | 74,20 | 74,20 | -3,39% | 1.317,00 |
| 14.07.2025 | 77,40 | 78,20 | 76,00 | 76,80 | -1,03% | 1.755,00 |
| 11.07.2025 | 78,40 | 79,00 | 77,60 | 77,60 | -1,52% | 1.223,00 |
| 10.07.2025 | 73,40 | 78,80 | 73,40 | 78,80 | 7,95% | 1.419,00 |
| 09.07.2025 | 72,60 | 73,40 | 72,60 | 73,00 | -0,27% | 197,00 |
| 08.07.2025 | 73,00 | 73,60 | 73,00 | 73,20 | -2,92% | 107,00 |
| 07.07.2025 | 75,00 | 75,60 | 75,00 | 75,40 | 0,53% | 990,00 |
| 04.07.2025 | 74,80 | 75,00 | 74,80 | 75,00 | 0,00% | 120,00 |
| 03.07.2025 | 75,40 | 76,00 | 75,00 | 75,00 | 0,54% | 870,00 |
| 02.07.2025 | 72,20 | 74,60 | 72,20 | 74,60 | 3,32% | 1.490,00 |
| 01.07.2025 | 68,20 | 72,60 | 68,20 | 72,20 | 5,87% | 1.525,00 |
| 30.06.2025 | 69,20 | 69,80 | 68,20 | 68,20 | -1,16% | 517,00 |
| 27.06.2025 | 68,20 | 69,40 | 68,20 | 69,00 | 2,68% | 314,00 |
| 26.06.2025 | 66,80 | 67,20 | 66,80 | 67,20 | 1,51% | 1.463,00 |
| 25.06.2025 | 66,20 | 66,40 | 66,20 | 66,20 | -0,30% | 815,00 |
| 24.06.2025 | 68,40 | 70,20 | 66,00 | 66,40 | -2,35% | 3.572,00 |
| 23.06.2025 | 65,40 | 68,00 | 65,40 | 68,00 | 3,66% | 168,00 |
| 20.06.2025 | 64,40 | 65,60 | 64,20 | 65,60 | 0,61% | 261,00 |
| 19.06.2025 | 64,40 | 65,20 | 64,40 | 65,20 | 0,62% | 20,00 |
| 18.06.2025 | 64,80 | 65,80 | 64,20 | 64,80 | 1,57% | 1.803,00 |
| 17.06.2025 | 63,80 | 64,60 | 63,80 | 63,80 | -0,62% | 170,00 |
| 16.06.2025 | 58,60 | 64,20 | 58,60 | 64,20 | 8,08% | 503,00 |
| 13.06.2025 | 59,00 | 59,40 | 59,00 | 59,40 | -2,30% | 50,00 |
| 12.06.2025 | 60,20 | 60,80 | 59,80 | 60,80 | -0,65% | 648,00 |
| 11.06.2025 | 61,20 | 62,20 | 61,20 | 61,20 | -1,61% | 406,00 |
| 10.06.2025 | 60,40 | 62,20 | 60,40 | 62,20 | 1,97% | 875,00 |
| 09.06.2025 | 60,20 | 61,00 | 60,20 | 61,00 | 3,04% | 139,00 |
| 06.06.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -2,95% | - |
| 05.06.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 0,33% | 200,00 |
| 04.06.2025 | 60,40 | 60,80 | 60,40 | 60,80 | 1,00% | 71,00 |
| 03.06.2025 | 58,00 | 60,20 | 58,00 | 60,20 | 3,44% | 424,00 |
| 02.06.2025 | 59,00 | 59,00 | 58,20 | 58,20 | -1,69% | 506,00 |
| 30.05.2025 | 60,00 | 61,60 | 59,20 | 59,20 | -2,31% | 1.664,00 |
| 29.05.2025 | 60,00 | 60,80 | 60,00 | 60,60 | 2,71% | 396,00 |
| 28.05.2025 | 59,00 | 59,60 | 59,00 | 59,00 | 0,00% | 496,00 |
| 27.05.2025 | 57,00 | 59,00 | 57,00 | 59,00 | 3,15% | 753,00 |
| 26.05.2025 | 57,00 | 57,20 | 57,00 | 57,20 | 1,78% | 746,00 |
| 23.05.2025 | 56,60 | 56,60 | 55,80 | 56,20 | -1,06% | 67,00 |
| 22.05.2025 | 56,00 | 57,00 | 56,00 | 56,80 | 0,00% | 271,00 |
| 21.05.2025 | 58,40 | 59,00 | 56,80 | 56,80 | -2,74% | 2.352,00 |
| 20.05.2025 | 58,20 | 59,00 | 58,20 | 58,40 | 0,00% | 166,00 |
| 19.05.2025 | 57,40 | 58,40 | 57,20 | 58,40 | -0,68% | 632,00 |
| 16.05.2025 | 61,20 | 61,20 | 58,00 | 58,80 | 3,16% | 3.215,00 |
| 15.05.2025 | 56,80 | 57,00 | 56,80 | 57,00 | -2,40% | 30,00 |
| 14.05.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | 5,00 |
| 13.05.2025 | 58,40 | 58,60 | 58,40 | 58,60 | -2,66% | 92,00 |
| 12.05.2025 | 55,00 | 60,20 | 55,00 | 60,20 | 11,48% | 102,00 |
| 09.05.2025 | 54,20 | 54,60 | 54,00 | 54,00 | 0,75% | 68,00 |
| 08.05.2025 | 52,80 | 53,60 | 52,80 | 53,60 | 3,08% | 90,00 |
| 07.05.2025 | 51,60 | 52,20 | 51,60 | 52,00 | 2,77% | 104,00 |
| 06.05.2025 | 50,40 | 50,60 | 50,40 | 50,60 | -3,07% | - |
| 05.05.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | 71,00 |
| 02.05.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,76% | - |
| 30.04.2025 | 51,80 | 52,60 | 51,80 | 52,60 | 1,54% | 25,00 |
| 29.04.2025 | 51,60 | 52,20 | 51,60 | 51,80 | 0,00% | 42,00 |
| 28.04.2025 | 51,60 | 51,80 | 51,60 | 51,80 | -1,15% | 6,00 |
| 25.04.2025 | 52,20 | 52,40 | 51,60 | 52,40 | 1,55% | 582,00 |
| 24.04.2025 | 49,90 | 51,60 | 49,90 | 51,60 | 3,41% | 149,00 |
| 23.04.2025 | 49,80 | 49,90 | 49,80 | 49,90 | 3,53% | - |
| 22.04.2025 | 47,70 | 48,20 | 47,70 | 48,20 | 1,69% | 610,00 |
| 17.04.2025 | 46,50 | 47,40 | 46,00 | 47,40 | 1,07% | 174,00 |
| 16.04.2025 | 46,60 | 46,90 | 46,60 | 46,90 | -1,68% | 37,00 |
| 15.04.2025 | 48,50 | 49,00 | 47,70 | 47,70 | -3,83% | 665,00 |
| 14.04.2025 | 48,80 | 49,60 | 48,80 | 49,60 | 8,30% | 80,00 |
| 11.04.2025 | 47,60 | 47,60 | 45,70 | 45,80 | -3,17% | 65,00 |
| 10.04.2025 | 51,20 | 51,20 | 47,30 | 47,30 | 4,19% | 70,00 |
| 09.04.2025 | 44,10 | 46,30 | 44,10 | 45,40 | -2,37% | 695,00 |
| 08.04.2025 | 48,70 | 50,40 | 46,50 | 46,50 | -4,32% | 310,00 |
| 07.04.2025 | 45,40 | 48,60 | 45,10 | 48,60 | -1,62% | 1.045,00 |
| 04.04.2025 | 52,20 | 52,80 | 47,70 | 49,40 | -10,18% | 373,00 |
| 03.04.2025 | 60,40 | 60,40 | 53,00 | 55,00 | -12,70% | 278,00 |
| 02.04.2025 | 62,60 | 63,00 | 62,60 | 63,00 | 1,29% | 85,00 |
| 01.04.2025 | 60,60 | 62,20 | 60,60 | 62,20 | 3,32% | 29,00 |
| 31.03.2025 | 60,20 | 60,20 | 60,00 | 60,20 | 0,33% | 257,00 |
| 28.03.2025 | 61,80 | 61,80 | 60,00 | 60,00 | -2,60% | 104,00 |
| 27.03.2025 | 61,00 | 61,60 | 61,00 | 61,60 | 0,98% | 350,00 |
| 26.03.2025 | 61,00 | 61,40 | 61,00 | 61,00 | -1,61% | 118,00 |