77,590€
-2,79%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 77,79 | 78,86 | 77,01 | 77,58 | -2,81% | 338,00 |
| 28.05.2026 | 78,00 | 79,82 | 77,84 | 79,82 | 1,45% | 210,00 |
| 27.05.2026 | 74,42 | 78,68 | 74,42 | 78,68 | 2,74% | 723,00 |
| 26.05.2026 | 76,00 | 76,58 | 76,00 | 76,58 | -0,70% | 230,00 |
| 25.05.2026 | 76,02 | 77,12 | 76,02 | 77,12 | 2,28% | 200,00 |
| 22.05.2026 | 74,60 | 76,62 | 74,60 | 75,40 | 10,62% | 255,00 |
| 21.05.2026 | 66,82 | 68,16 | 66,82 | 68,16 | 1,25% | 5,00 |
| 20.05.2026 | 65,80 | 67,32 | 65,80 | 67,32 | 3,57% | 62,00 |
| 19.05.2026 | 68,04 | 68,04 | 65,00 | 65,00 | -6,93% | 340,00 |
| 18.05.2026 | 68,46 | 69,84 | 68,46 | 69,84 | 0,63% | 86,00 |
| 15.05.2026 | 68,70 | 69,58 | 68,70 | 69,40 | -0,69% | 88,00 |
| 14.05.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -1,58% | - |
| 13.05.2026 | 71,82 | 72,30 | 70,52 | 71,00 | -1,11% | 236,00 |
| 12.05.2026 | 69,80 | 71,80 | 69,80 | 71,80 | 2,57% | 688,00 |
| 11.05.2026 | 73,00 | 73,40 | 70,00 | 70,00 | -3,29% | 485,00 |
| 08.05.2026 | 72,38 | 72,38 | 72,38 | 72,38 | -1,28% | - |
| 07.05.2026 | 73,50 | 74,04 | 73,32 | 73,32 | 0,60% | 135,00 |
| 06.05.2026 | 71,00 | 73,14 | 70,98 | 72,88 | 3,97% | 215,00 |
| 05.05.2026 | 69,22 | 70,26 | 69,22 | 70,10 | 1,18% | 2.890,00 |
| 04.05.2026 | 68,24 | 70,14 | 67,94 | 69,28 | 6,45% | 1.279,00 |
| 30.04.2026 | 65,08 | 65,08 | 65,08 | 65,08 | -0,91% | 30,00 |
| 29.04.2026 | 65,68 | 65,68 | 65,68 | 65,68 | -0,42% | - |
| 28.04.2026 | 65,84 | 65,96 | 65,84 | 65,96 | 0,12% | 20,00 |
| 27.04.2026 | 66,06 | 66,48 | 65,22 | 65,88 | 1,54% | 446,00 |
| 24.04.2026 | 64,88 | 64,88 | 64,88 | 64,88 | 0,65% | - |
| 23.04.2026 | 64,48 | 65,38 | 64,46 | 64,46 | -2,07% | 37,00 |
| 22.04.2026 | 64,70 | 65,82 | 64,70 | 65,82 | 0,95% | 175,00 |
| 21.04.2026 | 66,16 | 66,80 | 65,20 | 65,20 | -0,76% | 401,00 |
| 20.04.2026 | 63,86 | 65,70 | 63,86 | 65,70 | 3,01% | 20,00 |
| 17.04.2026 | 63,78 | 63,78 | 63,78 | 63,78 | 0,00% | - |
| 16.04.2026 | 64,72 | 64,72 | 63,78 | 63,78 | -2,09% | 133,00 |
| 15.04.2026 | 64,60 | 65,14 | 64,60 | 65,14 | 1,84% | 1.547,00 |
| 14.04.2026 | 63,26 | 63,96 | 63,26 | 63,96 | 4,10% | 263,00 |
| 13.04.2026 | 61,44 | 61,44 | 61,44 | 61,44 | -0,45% | 3,00 |
| 10.04.2026 | 62,46 | 62,46 | 61,72 | 61,72 | 0,19% | 451,00 |
| 09.04.2026 | 60,70 | 61,60 | 60,70 | 61,60 | -0,65% | 400,00 |
| 08.04.2026 | 61,66 | 62,20 | 61,66 | 62,00 | 3,68% | 187,00 |
| 07.04.2026 | 60,70 | 60,70 | 59,80 | 59,80 | 2,40% | 500,00 |
| 02.04.2026 | 59,80 | 59,80 | 58,00 | 58,40 | -6,41% | 744,00 |
| 01.04.2026 | 62,40 | 62,60 | 62,40 | 62,40 | 5,05% | 1.150,00 |
| 31.03.2026 | 59,80 | 60,40 | 59,40 | 59,40 | 0,68% | 379,00 |
| 30.03.2026 | 58,40 | 59,60 | 58,40 | 59,00 | -1,34% | 337,00 |
| 27.03.2026 | 60,80 | 60,80 | 59,80 | 59,80 | -1,97% | 7,00 |
| 26.03.2026 | 63,00 | 63,00 | 61,00 | 61,00 | -3,48% | 218,00 |
| 25.03.2026 | 62,40 | 63,40 | 61,80 | 63,20 | 2,60% | 3.902,00 |
| 24.03.2026 | 69,00 | 69,20 | 61,00 | 61,60 | -9,68% | 1.821,00 |
| 23.03.2026 | 72,60 | 77,00 | 68,20 | 68,20 | -7,84% | 418,00 |
| 20.03.2026 | 73,80 | 74,00 | 73,80 | 74,00 | -1,60% | 100,00 |
| 19.03.2026 | 74,60 | 75,20 | 74,60 | 75,20 | -1,05% | 100,00 |
| 18.03.2026 | 77,00 | 77,00 | 76,00 | 76,00 | -2,81% | 217,00 |
| 17.03.2026 | 77,00 | 79,40 | 77,00 | 78,20 | 1,30% | 145,00 |
| 16.03.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 0,52% | - |
| 13.03.2026 | 73,60 | 76,80 | 73,60 | 76,80 | 1,05% | 385,00 |
| 12.03.2026 | 78,20 | 78,20 | 74,80 | 76,00 | -6,86% | 110,00 |
| 11.03.2026 | 81,20 | 81,60 | 81,20 | 81,60 | -0,24% | 135,00 |
| 10.03.2026 | 79,40 | 82,20 | 79,20 | 81,80 | 6,51% | 1.080,00 |
| 09.03.2026 | 77,60 | 77,60 | 76,60 | 76,80 | -5,42% | 338,00 |
| 06.03.2026 | 82,80 | 82,80 | 81,20 | 81,20 | -1,93% | 11,00 |
| 05.03.2026 | 85,00 | 85,00 | 82,80 | 82,80 | -0,96% | 6,00 |
| 04.03.2026 | 83,80 | 83,80 | 83,60 | 83,60 | 1,70% | 12,00 |
| 03.03.2026 | 84,80 | 85,60 | 82,20 | 82,20 | -5,52% | 944,00 |
| 02.03.2026 | 90,40 | 90,40 | 87,00 | 87,00 | -5,64% | 80,00 |
| 27.02.2026 | 94,00 | 94,00 | 92,20 | 92,20 | -3,35% | 363,00 |
| 26.02.2026 | 95,40 | 96,00 | 95,40 | 95,40 | 0,42% | 140,00 |
| 25.02.2026 | 97,60 | 98,00 | 95,00 | 95,00 | -0,84% | 1.850,00 |
| 24.02.2026 | 95,80 | 95,80 | 95,80 | 95,80 | -0,21% | - |
| 23.02.2026 | 95,60 | 97,20 | 95,60 | 96,00 | 1,05% | 1.285,00 |
| 20.02.2026 | 95,00 | 95,00 | 95,00 | 95,00 | 0,64% | - |
| 19.02.2026 | 94,20 | 94,40 | 94,20 | 94,40 | -0,63% | 135,00 |
| 18.02.2026 | 95,40 | 95,40 | 95,00 | 95,00 | 4,40% | 2.197,00 |
| 17.02.2026 | 91,00 | 91,00 | 91,00 | 91,00 | -0,87% | - |
| 16.02.2026 | 91,60 | 91,80 | 91,60 | 91,80 | -0,22% | 34,00 |
| 13.02.2026 | 89,40 | 92,00 | 89,40 | 92,00 | 1,55% | 92,00 |
| 12.02.2026 | 89,00 | 90,60 | 89,00 | 90,60 | 3,19% | 15,00 |
| 11.02.2026 | 85,20 | 87,80 | 85,20 | 87,80 | 5,53% | 56,00 |
| 10.02.2026 | 83,00 | 83,60 | 83,00 | 83,20 | 0,73% | 216,00 |
| 09.02.2026 | 84,60 | 85,40 | 82,60 | 82,60 | -2,59% | 2.572,00 |
| 06.02.2026 | 81,60 | 84,80 | 81,60 | 84,80 | 5,74% | 319,00 |
| 05.02.2026 | 101,00 | 102,50 | 78,00 | 80,20 | -18,50% | 2.004,00 |
| 04.02.2026 | 98,40 | 98,40 | 98,40 | 98,40 | -3,53% | - |
| 03.02.2026 | 101,00 | 102,00 | 100,50 | 102,00 | 0,99% | 349,00 |
| 02.02.2026 | 100,50 | 103,00 | 98,20 | 101,00 | 4,12% | 550,00 |
| 30.01.2026 | 95,40 | 97,00 | 95,40 | 97,00 | 1,04% | 122,00 |
| 29.01.2026 | 95,40 | 96,00 | 95,40 | 96,00 | -1,44% | 440,00 |
| 28.01.2026 | 97,20 | 97,40 | 97,20 | 97,40 | -0,81% | 164,00 |
| 27.01.2026 | 98,20 | 98,20 | 98,20 | 98,20 | -0,20% | - |
| 26.01.2026 | 98,60 | 98,60 | 98,40 | 98,40 | -1,01% | 60,00 |
| 23.01.2026 | 101,50 | 102,00 | 99,40 | 99,40 | -1,09% | 2.031,00 |
| 22.01.2026 | 101,00 | 101,50 | 100,50 | 100,50 | 3,18% | 29,00 |
| 21.01.2026 | 97,00 | 97,40 | 97,00 | 97,40 | 0,41% | 3,00 |
| 20.01.2026 | 96,00 | 97,00 | 96,00 | 97,00 | 0,21% | 15,00 |
| 19.01.2026 | 98,40 | 98,40 | 96,80 | 96,80 | -3,20% | 54,00 |
| 16.01.2026 | 99,60 | 100,00 | 99,40 | 100,00 | 0,00% | 217,00 |
| 15.01.2026 | 100,00 | 101,00 | 100,00 | 100,00 | 0,00% | 396,00 |
| 14.01.2026 | 98,60 | 101,00 | 98,60 | 100,00 | -1,96% | 301,00 |
| 13.01.2026 | 96,60 | 102,00 | 96,60 | 102,00 | 5,37% | 29,00 |
| 12.01.2026 | 97,00 | 97,00 | 96,40 | 96,80 | -0,62% | 67,00 |
| 09.01.2026 | 94,60 | 97,40 | 94,60 | 97,40 | 8,71% | 420,00 |
| 08.01.2026 | 89,60 | 89,60 | 89,60 | 89,60 | -3,24% | - |
| 07.01.2026 | 92,60 | 92,60 | 92,60 | 92,60 | -1,28% | - |