91,800€
4,08%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 88,00 | 90,40 | 88,00 | 90,40 | 2,49% | 96,00 |
| 09.12.2025 | 88,00 | 88,20 | 88,00 | 88,20 | -2,65% | 36,00 |
| 08.12.2025 | 90,20 | 90,60 | 90,20 | 90,60 | 1,57% | 73,00 |
| 05.12.2025 | 89,00 | 89,20 | 89,00 | 89,20 | 1,83% | 39,00 |
| 04.12.2025 | 87,20 | 87,60 | 87,20 | 87,60 | 0,92% | 13,00 |
| 03.12.2025 | 85,60 | 86,80 | 85,60 | 86,80 | 1,64% | 59,00 |
| 02.12.2025 | 81,40 | 85,40 | 81,40 | 85,40 | 6,48% | 60,00 |
| 01.12.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -1,23% | - |
| 28.11.2025 | 80,60 | 81,20 | 80,60 | 81,20 | 0,74% | 31,00 |
| 27.11.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -0,74% | - |
| 26.11.2025 | 79,40 | 81,20 | 79,40 | 81,20 | 2,53% | 357,00 |
| 25.11.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -1,98% | 133,00 |
| 24.11.2025 | 78,40 | 81,00 | 78,40 | 80,80 | 7,16% | 211,00 |
| 21.11.2025 | 75,00 | 76,00 | 75,00 | 75,40 | -0,26% | 57,00 |
| 20.11.2025 | 75,40 | 75,80 | 75,20 | 75,60 | -0,53% | 130,00 |
| 19.11.2025 | 75,80 | 76,00 | 75,80 | 76,00 | 2,70% | 203,00 |
| 18.11.2025 | 73,40 | 74,20 | 73,40 | 74,00 | 0,00% | 115,00 |
| 17.11.2025 | 76,00 | 76,00 | 74,00 | 74,00 | -3,90% | 58,00 |
| 14.11.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -3,02% | - |
| 13.11.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,00% | - |
| 12.11.2025 | 78,40 | 79,60 | 78,40 | 79,40 | 2,32% | 210,00 |
| 11.11.2025 | 77,40 | 78,00 | 77,40 | 77,60 | 2,11% | 288,00 |
| 10.11.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,00% | - |
| 07.11.2025 | 76,00 | 76,00 | 74,80 | 76,00 | -3,55% | 400,00 |
| 06.11.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,76% | - |
| 05.11.2025 | 79,00 | 79,60 | 78,80 | 79,40 | 0,25% | 269,00 |
| 04.11.2025 | 79,80 | 79,80 | 79,20 | 79,20 | -6,38% | 400,00 |
| 03.11.2025 | 83,60 | 84,60 | 83,60 | 84,60 | 0,71% | 55,00 |
| 31.10.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 3,19% | - |
| 30.10.2025 | 83,40 | 83,60 | 81,40 | 81,40 | -4,68% | 70,00 |
| 29.10.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 0,23% | 50,00 |
| 28.10.2025 | 86,00 | 86,00 | 84,00 | 85,20 | -1,16% | 230,00 |
| 27.10.2025 | 88,80 | 89,20 | 86,20 | 86,20 | -2,05% | 318,00 |
| 24.10.2025 | 85,80 | 88,00 | 85,80 | 88,00 | 1,85% | 454,00 |
| 23.10.2025 | 85,00 | 86,80 | 85,00 | 86,40 | 2,61% | 245,00 |
| 22.10.2025 | 84,60 | 85,00 | 84,20 | 84,20 | -1,17% | 410,00 |
| 21.10.2025 | 88,40 | 89,00 | 85,20 | 85,20 | -4,70% | 300,00 |
| 20.10.2025 | 86,60 | 89,40 | 86,60 | 89,40 | 9,02% | 1.160,00 |
| 17.10.2025 | 81,80 | 82,00 | 81,80 | 82,00 | 0,74% | 50,00 |
| 16.10.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -2,40% | - |
| 15.10.2025 | 81,80 | 83,40 | 81,80 | 83,40 | 3,47% | 156,00 |
| 14.10.2025 | 79,20 | 80,60 | 79,20 | 80,60 | 2,28% | 88,00 |
| 13.10.2025 | 77,40 | 78,80 | 77,40 | 78,80 | 3,68% | 185,00 |
| 10.10.2025 | 81,20 | 83,00 | 75,00 | 76,00 | -8,87% | 405,00 |
| 09.10.2025 | 82,20 | 83,40 | 82,20 | 83,40 | 2,46% | 155,00 |
| 08.10.2025 | 79,60 | 81,40 | 79,60 | 81,40 | 4,36% | 174,00 |
| 07.10.2025 | 75,80 | 78,00 | 75,80 | 78,00 | 3,72% | 60,00 |
| 06.10.2025 | 75,40 | 75,40 | 75,20 | 75,20 | -1,31% | 31,00 |
| 03.10.2025 | 75,40 | 76,20 | 75,40 | 76,20 | 3,25% | 200,00 |
| 02.10.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -0,81% | 40,00 |
| 01.10.2025 | 74,40 | 74,40 | 74,40 | 74,40 | -1,33% | 18,00 |
| 30.09.2025 | 75,60 | 75,60 | 75,40 | 75,40 | 1,07% | 115,00 |
| 29.09.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 4,19% | 80,00 |
| 26.09.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -1,10% | - |
| 25.09.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -1,36% | - |
| 24.09.2025 | 74,20 | 75,20 | 73,40 | 73,40 | -2,39% | 86,00 |
| 23.09.2025 | 73,60 | 75,20 | 73,60 | 75,20 | 0,27% | 80,00 |
| 22.09.2025 | 74,40 | 75,00 | 73,80 | 75,00 | 0,00% | 65,00 |
| 19.09.2025 | 74,60 | 75,00 | 74,60 | 75,00 | 0,27% | 60,00 |
| 18.09.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,54% | - |
| 17.09.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 0,00% | - |
| 16.09.2025 | 74,20 | 74,40 | 73,80 | 74,40 | 1,64% | 176,00 |
| 15.09.2025 | 71,20 | 73,20 | 71,20 | 73,20 | 0,55% | 20,00 |
| 12.09.2025 | 73,80 | 73,80 | 72,80 | 72,80 | -2,93% | 200,00 |
| 11.09.2025 | 74,90 | 75,00 | 74,60 | 75,00 | -0,53% | - |
| 10.09.2025 | 75,60 | 75,60 | 75,40 | 75,40 | -0,53% | 31,00 |
| 09.09.2025 | 75,50 | 76,20 | 75,00 | 75,80 | -0,79% | - |
| 08.09.2025 | 75,80 | 76,40 | 75,80 | 76,40 | 0,79% | - |
| 05.09.2025 | 74,80 | 75,80 | 74,80 | 75,80 | -3,07% | 50,00 |
| 04.09.2025 | 78,80 | 78,80 | 78,20 | 78,20 | 0,51% | 400,00 |
| 03.09.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,04% | - |
| 02.09.2025 | 77,40 | 77,40 | 77,00 | 77,00 | -1,03% | 220,00 |
| 01.09.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,26% | - |
| 29.08.2025 | 78,20 | 78,20 | 78,00 | 78,00 | -1,02% | 70,00 |
| 28.08.2025 | 79,20 | 79,40 | 78,80 | 78,80 | 0,00% | 263,00 |
| 27.08.2025 | 77,00 | 78,80 | 77,00 | 78,80 | 3,96% | 511,00 |
| 26.08.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,26% | - |
| 25.08.2025 | 77,60 | 78,00 | 76,00 | 76,00 | 0,53% | 201,00 |
| 22.08.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,53% | - |
| 21.08.2025 | 73,80 | 76,00 | 73,00 | 76,00 | 2,98% | 1.999,00 |
| 20.08.2025 | 76,80 | 76,80 | 69,00 | 73,80 | -5,38% | 3.610,00 |
| 19.08.2025 | 77,40 | 78,00 | 77,40 | 78,00 | 0,00% | 114,00 |
| 18.08.2025 | 78,40 | 78,80 | 77,80 | 78,00 | 1,04% | 498,00 |
| 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 |