71,300€
-2,33%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -0,26% | 20,00 |
| 16.12.2024 | 76,00 | 76,00 | 75,00 | 75,60 | -0,79% | 207,00 |
| 13.12.2024 | 77,40 | 77,80 | 76,20 | 76,20 | -1,30% | 121,00 |
| 12.12.2024 | 77,40 | 77,40 | 76,80 | 77,20 | -0,52% | 134,00 |
| 11.12.2024 | 78,40 | 78,60 | 77,60 | 77,60 | 0,26% | 195,00 |
| 10.12.2024 | 77,00 | 77,40 | 77,00 | 77,40 | -2,76% | 507,00 |
| 09.12.2024 | 75,60 | 79,60 | 75,60 | 79,60 | 6,13% | 859,00 |
| 06.12.2024 | 73,80 | 76,40 | 73,80 | 75,00 | -1,06% | 421,00 |
| 05.12.2024 | 75,00 | 75,80 | 75,00 | 75,80 | 1,07% | 305,00 |
| 04.12.2024 | 73,60 | 75,20 | 73,60 | 75,00 | 3,59% | 248,00 |
| 03.12.2024 | 72,20 | 72,60 | 72,00 | 72,40 | 4,02% | 163,00 |
| 02.12.2024 | 68,20 | 69,80 | 68,20 | 69,60 | 2,05% | 55,00 |
| 29.11.2024 | 70,00 | 70,60 | 68,20 | 68,20 | -3,40% | 90,00 |
| 28.11.2024 | 70,00 | 70,60 | 70,00 | 70,60 | -1,94% | 140,00 |
| 27.11.2024 | 69,40 | 72,00 | 69,40 | 72,00 | 3,75% | 165,00 |
| 26.11.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,00% | - |
| 25.11.2024 | 67,00 | 70,80 | 67,00 | 69,40 | 4,20% | 234,00 |
| 22.11.2024 | 63,60 | 66,60 | 63,60 | 66,60 | 6,05% | 60,00 |
| 21.11.2024 | 62,20 | 62,80 | 62,20 | 62,80 | 3,63% | 625,00 |
| 20.11.2024 | 61,20 | 61,80 | 60,60 | 60,60 | -0,33% | 157,00 |
| 19.11.2024 | 61,00 | 61,00 | 60,00 | 60,80 | 0,00% | 510,00 |
| 18.11.2024 | 60,60 | 61,00 | 60,60 | 60,80 | -0,33% | 40,00 |
| 15.11.2024 | 61,60 | 61,80 | 61,00 | 61,00 | -0,97% | 130,00 |
| 14.11.2024 | 59,20 | 62,00 | 59,20 | 61,60 | 3,70% | 183,00 |
| 13.11.2024 | 58,80 | 59,40 | 58,80 | 59,40 | 0,34% | 128,00 |
| 12.11.2024 | 60,40 | 60,60 | 59,00 | 59,20 | -3,27% | 531,00 |
| 11.11.2024 | 59,60 | 62,40 | 59,60 | 61,20 | 1,32% | 230,00 |
| 08.11.2024 | 61,40 | 62,20 | 59,40 | 60,40 | -2,89% | 123,00 |
| 07.11.2024 | 59,00 | 62,20 | 59,00 | 62,20 | 5,42% | 555,00 |
| 06.11.2024 | 61,40 | 62,40 | 59,00 | 59,00 | -1,99% | 670,00 |
| 05.11.2024 | 60,80 | 61,60 | 60,20 | 60,20 | -3,53% | 383,00 |
| 04.11.2024 | 61,60 | 62,40 | 61,40 | 62,40 | 0,65% | 412,00 |
| 01.11.2024 | 63,20 | 63,80 | 62,00 | 62,00 | -2,82% | 804,00 |
| 31.10.2024 | 81,40 | 81,60 | 58,80 | 63,80 | -20,65% | 1.177,00 |
| 30.10.2024 | 82,00 | 82,00 | 80,40 | 80,40 | -1,47% | 20,00 |
| 29.10.2024 | 82,00 | 83,00 | 81,60 | 81,60 | 0,74% | 423,00 |
| 28.10.2024 | 81,20 | 81,20 | 81,00 | 81,00 | -0,98% | 112,00 |
| 25.10.2024 | 81,80 | 81,80 | 81,80 | 81,80 | 0,99% | 35,00 |
| 24.10.2024 | 81,40 | 81,40 | 81,00 | 81,00 | -0,25% | 28,00 |
| 23.10.2024 | 80,80 | 81,20 | 80,80 | 81,20 | -0,98% | 5,00 |
| 22.10.2024 | 82,00 | 82,00 | 82,00 | 82,00 | -0,49% | 79,00 |
| 21.10.2024 | 82,80 | 83,00 | 82,40 | 82,40 | -1,90% | 205,00 |
| 18.10.2024 | 83,60 | 84,60 | 83,60 | 84,00 | 0,72% | 107,00 |
| 17.10.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -0,24% | - |
| 16.10.2024 | 83,80 | 83,80 | 83,60 | 83,60 | -1,88% | 151,00 |
| 15.10.2024 | 86,60 | 86,60 | 85,20 | 85,20 | -1,84% | 120,00 |
| 14.10.2024 | 88,20 | 88,20 | 86,80 | 86,80 | -0,91% | 63,00 |
| 11.10.2024 | 86,40 | 87,60 | 86,40 | 87,60 | 1,15% | 53,00 |
| 10.10.2024 | 85,20 | 86,60 | 85,20 | 86,60 | 1,88% | 80,00 |
| 09.10.2024 | 85,20 | 86,80 | 84,80 | 85,00 | 1,19% | 364,00 |
| 08.10.2024 | 87,40 | 87,40 | 83,00 | 84,00 | -3,45% | 254,00 |
| 07.10.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -0,46% | - |
| 04.10.2024 | 86,20 | 87,40 | 86,20 | 87,40 | -0,23% | 3,00 |
| 03.10.2024 | 87,60 | 87,60 | 87,60 | 87,60 | -1,79% | - |
| 02.10.2024 | 87,40 | 89,20 | 87,40 | 89,20 | -0,89% | 191,00 |
| 01.10.2024 | 89,20 | 90,00 | 89,20 | 90,00 | -0,44% | 30,00 |
| 30.09.2024 | 91,00 | 91,20 | 90,00 | 90,40 | 0,00% | 212,00 |
| 27.09.2024 | 90,20 | 91,60 | 90,20 | 90,40 | 0,00% | 740,00 |
| 26.09.2024 | 82,00 | 90,40 | 82,00 | 90,40 | 9,44% | 345,00 |
| 25.09.2024 | 82,00 | 83,60 | 81,60 | 82,60 | 1,47% | 168,00 |
| 24.09.2024 | 77,60 | 83,00 | 77,60 | 81,40 | 5,71% | 60,00 |
| 23.09.2024 | 76,00 | 77,00 | 76,00 | 77,00 | 1,32% | 260,00 |
| 20.09.2024 | 78,60 | 78,80 | 76,00 | 76,00 | -5,94% | 213,00 |
| 19.09.2024 | 79,40 | 80,80 | 79,40 | 80,80 | 2,28% | 198,00 |
| 18.09.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 3,67% | - |
| 17.09.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -1,04% | 93,00 |
| 16.09.2024 | 76,00 | 77,00 | 76,00 | 77,00 | 1,32% | 30,00 |
| 13.09.2024 | 75,60 | 76,00 | 75,60 | 76,00 | -0,78% | 40,00 |
| 12.09.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 0,79% | - |
| 11.09.2024 | 76,60 | 76,60 | 75,00 | 76,00 | -1,30% | 93,00 |
| 10.09.2024 | 78,20 | 78,20 | 77,00 | 77,00 | -2,53% | 30,00 |
| 09.09.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,75% | - |
| 06.09.2024 | 80,80 | 80,80 | 79,60 | 79,60 | -4,78% | 124,00 |
| 05.09.2024 | 83,60 | 84,40 | 83,60 | 83,60 | 0,00% | 630,00 |
| 04.09.2024 | 83,00 | 83,60 | 83,00 | 83,60 | 0,97% | 515,00 |
| 03.09.2024 | 83,00 | 83,00 | 82,80 | 82,80 | -0,48% | 14,00 |
| 02.09.2024 | 82,60 | 83,60 | 82,60 | 83,20 | 2,72% | 120,00 |
| 30.08.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -3,57% | - |
| 29.08.2024 | 82,80 | 84,00 | 82,80 | 84,00 | 0,00% | 10,00 |
| 28.08.2024 | 83,00 | 84,00 | 83,00 | 84,00 | 1,45% | 11,00 |
| 27.08.2024 | 84,20 | 84,20 | 82,80 | 82,80 | -3,04% | 50,00 |
| 26.08.2024 | 84,40 | 85,60 | 84,00 | 85,40 | 4,15% | 123,00 |
| 23.08.2024 | 82,00 | 82,00 | 82,00 | 82,00 | -2,61% | - |
| 22.08.2024 | 82,00 | 84,20 | 82,00 | 84,20 | 3,44% | 120,00 |
| 21.08.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 2,52% | - |
| 20.08.2024 | 84,20 | 84,20 | 79,40 | 79,40 | -6,59% | 22,00 |
| 19.08.2024 | 86,00 | 87,40 | 83,40 | 85,00 | 0,47% | 239,00 |
| 16.08.2024 | 86,60 | 86,60 | 84,60 | 84,60 | -3,42% | 125,00 |
| 15.08.2024 | 83,60 | 87,60 | 83,60 | 87,60 | 6,31% | 71,00 |
| 14.08.2024 | 83,60 | 83,80 | 82,40 | 82,40 | 4,04% | 180,00 |
| 13.08.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -0,50% | - |
| 12.08.2024 | 81,40 | 81,40 | 79,60 | 79,60 | -4,33% | 15,00 |
| 09.08.2024 | 83,80 | 83,80 | 83,20 | 83,20 | -0,95% | 461,00 |
| 08.08.2024 | 83,40 | 84,00 | 83,40 | 84,00 | -3,23% | 23,00 |
| 07.08.2024 | 85,80 | 86,80 | 85,80 | 86,80 | 0,70% | 413,00 |
| 06.08.2024 | 85,00 | 86,20 | 85,00 | 86,20 | 2,62% | 465,00 |
| 05.08.2024 | 85,00 | 85,60 | 84,00 | 84,00 | -6,25% | 36,00 |