58,600€
2,81%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 62,20 | 62,20 | 62,00 | 62,00 | -0,96% | 40,00 |
| 24.03.2025 | 62,40 | 62,80 | 62,00 | 62,60 | 1,29% | 70,00 |
| 21.03.2025 | 62,60 | 62,60 | 61,80 | 61,80 | -1,59% | 105,00 |
| 20.03.2025 | 62,00 | 62,80 | 62,00 | 62,80 | 1,29% | 30,00 |
| 19.03.2025 | 62,40 | 62,40 | 62,00 | 62,00 | 0,00% | 137,00 |
| 18.03.2025 | 62,80 | 63,60 | 62,00 | 62,00 | -2,21% | 120,00 |
| 17.03.2025 | 61,20 | 63,40 | 61,00 | 63,40 | 4,62% | 92,00 |
| 14.03.2025 | 60,20 | 61,20 | 60,20 | 60,60 | -0,66% | 316,00 |
| 13.03.2025 | 61,20 | 61,40 | 61,00 | 61,00 | 0,33% | 49,00 |
| 12.03.2025 | 63,80 | 64,20 | 60,80 | 60,80 | -4,70% | 98,00 |
| 11.03.2025 | 66,20 | 66,40 | 63,80 | 63,80 | -4,49% | 1.345,00 |
| 10.03.2025 | 67,40 | 69,00 | 66,80 | 66,80 | 2,45% | 3.180,00 |
| 07.03.2025 | 66,00 | 66,20 | 65,20 | 65,20 | -1,81% | 665,00 |
| 06.03.2025 | 66,20 | 66,40 | 65,60 | 66,40 | 2,15% | 320,00 |
| 05.03.2025 | 64,00 | 65,60 | 64,00 | 65,00 | 1,25% | 92,00 |
| 04.03.2025 | 66,80 | 66,80 | 64,20 | 64,20 | -4,46% | 386,00 |
| 03.03.2025 | 68,80 | 69,80 | 67,20 | 67,20 | -1,47% | 240,00 |
| 28.02.2025 | 69,60 | 70,20 | 68,20 | 68,20 | -3,94% | 50,00 |
| 27.02.2025 | 70,20 | 71,00 | 70,20 | 71,00 | 2,01% | 255,00 |
| 26.02.2025 | 71,20 | 71,60 | 69,60 | 69,60 | -1,69% | 102,00 |
| 25.02.2025 | 71,80 | 72,20 | 70,20 | 70,80 | -1,12% | 578,00 |
| 24.02.2025 | 68,40 | 71,60 | 68,40 | 71,60 | 4,37% | 213,00 |
| 21.02.2025 | 67,80 | 68,60 | 67,80 | 68,60 | 1,18% | 215,00 |
| 20.02.2025 | 68,80 | 69,20 | 67,80 | 67,80 | -0,29% | 198,00 |
| 19.02.2025 | 69,40 | 69,80 | 67,80 | 68,00 | -1,45% | 654,00 |
| 18.02.2025 | 66,80 | 69,00 | 66,80 | 69,00 | 0,88% | 943,00 |
| 17.02.2025 | 67,20 | 68,40 | 67,00 | 68,40 | 1,48% | 1.436,00 |
| 14.02.2025 | 66,40 | 67,40 | 66,40 | 67,40 | 3,06% | 20,00 |
| 13.02.2025 | 66,20 | 66,60 | 65,40 | 65,40 | -2,39% | 215,00 |
| 12.02.2025 | 68,00 | 68,00 | 67,00 | 67,00 | -0,30% | 591,00 |
| 11.02.2025 | 66,40 | 67,20 | 66,40 | 67,20 | 2,44% | 610,00 |
| 10.02.2025 | 63,60 | 65,60 | 63,60 | 65,60 | 3,80% | 332,00 |
| 07.02.2025 | 61,80 | 63,20 | 61,60 | 63,20 | 1,94% | 730,00 |
| 06.02.2025 | 63,40 | 64,40 | 62,00 | 62,00 | -2,21% | 551,00 |
| 05.02.2025 | 67,00 | 67,00 | 62,60 | 63,40 | -7,04% | 1.464,00 |
| 04.02.2025 | 82,00 | 83,00 | 64,60 | 68,20 | -14,75% | 1.591,00 |
| 03.02.2025 | 79,80 | 80,20 | 79,40 | 80,00 | -3,15% | 240,00 |
| 31.01.2025 | 82,00 | 82,60 | 82,00 | 82,60 | 1,47% | 323,00 |
| 30.01.2025 | 79,00 | 81,40 | 79,00 | 81,40 | 2,52% | 47,00 |
| 29.01.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,00% | - |
| 28.01.2025 | 79,40 | 80,40 | 79,40 | 79,40 | 1,02% | 82,00 |
| 27.01.2025 | 77,40 | 79,80 | 77,00 | 78,60 | 2,88% | 123,00 |
| 24.01.2025 | 76,40 | 77,00 | 76,40 | 76,40 | -0,52% | 17,00 |
| 23.01.2025 | 76,40 | 76,80 | 76,40 | 76,80 | 0,26% | 35,00 |
| 22.01.2025 | 75,80 | 77,20 | 75,40 | 76,60 | 2,68% | 485,00 |
| 21.01.2025 | 75,00 | 75,80 | 74,60 | 74,60 | -1,58% | 65,00 |
| 20.01.2025 | 75,80 | 76,00 | 75,80 | 75,80 | -0,79% | 172,00 |
| 17.01.2025 | 75,80 | 76,40 | 75,80 | 76,40 | 0,00% | 285,00 |
| 16.01.2025 | 72,40 | 76,40 | 72,40 | 76,40 | 5,82% | 301,00 |
| 15.01.2025 | 71,60 | 72,20 | 71,60 | 72,20 | 1,40% | 200,00 |
| 14.01.2025 | 73,20 | 73,40 | 71,20 | 71,20 | 0,28% | 179,00 |
| 13.01.2025 | 71,60 | 71,60 | 71,00 | 71,00 | -1,39% | 39,00 |
| 10.01.2025 | 71,00 | 72,00 | 69,80 | 72,00 | 1,69% | 301,00 |
| 09.01.2025 | 71,20 | 71,40 | 70,80 | 70,80 | -1,67% | 386,00 |
| 08.01.2025 | 71,60 | 72,00 | 71,60 | 72,00 | 1,12% | 380,00 |
| 07.01.2025 | 70,60 | 71,20 | 70,60 | 71,20 | 0,56% | 180,00 |
| 06.01.2025 | 69,80 | 71,80 | 69,80 | 70,80 | 0,85% | 108,00 |
| 03.01.2025 | 71,80 | 72,40 | 70,00 | 70,20 | -5,14% | 112,00 |
| 02.01.2025 | 72,60 | 74,00 | 72,20 | 74,00 | 4,23% | 250,00 |
| 30.12.2024 | 71,00 | 71,60 | 71,00 | 71,00 | 0,00% | 365,00 |
| 27.12.2024 | 72,00 | 72,00 | 71,00 | 71,00 | -0,84% | 108,00 |
| 23.12.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 0,00% | 53,00 |
| 20.12.2024 | 72,00 | 72,00 | 71,20 | 71,60 | -1,92% | 333,00 |
| 19.12.2024 | 71,60 | 73,00 | 71,60 | 73,00 | 1,39% | 18,00 |
| 18.12.2024 | 74,40 | 74,60 | 72,00 | 72,00 | -4,51% | 103,00 |