72,820€
-1,86%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 72,54 | 72,54 | 72,54 | 72,54 | -2,24% | - |
| 17.08.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -1,54% | - |
| 14.08.2026 | 75,36 | 75,36 | 75,36 | 75,36 | -0,29% | - |
| 13.08.2026 | 75,86 | 75,86 | 75,58 | 75,58 | -0,87% | 70,00 |
| 12.08.2026 | 75,96 | 76,24 | 75,96 | 76,24 | -0,08% | 40,00 |
| 11.08.2026 | 75,30 | 76,30 | 75,30 | 76,30 | 2,58% | 175,00 |
| 10.08.2026 | 76,16 | 76,16 | 74,38 | 74,38 | 0,70% | 315,00 |
| 07.08.2026 | 73,86 | 73,86 | 73,86 | 73,86 | -1,39% | - |
| 06.08.2026 | 74,90 | 74,90 | 74,90 | 74,90 | -0,77% | - |
| 05.08.2026 | 75,50 | 75,50 | 75,48 | 75,48 | 2,72% | 25,00 |
| 04.08.2026 | 73,48 | 73,48 | 73,48 | 73,48 | 0,16% | - |
| 03.08.2026 | 72,90 | 73,36 | 72,90 | 73,36 | -0,76% | 138,00 |
| 31.07.2026 | 73,92 | 73,92 | 73,92 | 73,92 | 0,71% | - |
| 30.07.2026 | 73,18 | 73,40 | 73,18 | 73,40 | -2,00% | 50,00 |
| 29.07.2026 | 74,00 | 74,90 | 74,00 | 74,90 | 2,94% | 70,00 |
| 28.07.2026 | 72,76 | 72,76 | 72,76 | 72,76 | 3,00% | - |
| 27.07.2026 | 70,64 | 70,64 | 70,64 | 70,64 | 0,03% | - |
| 24.07.2026 | 70,00 | 70,84 | 70,00 | 70,62 | -1,64% | 375,00 |
| 23.07.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,36% | - |
| 22.07.2026 | 72,06 | 72,06 | 72,06 | 72,06 | -1,61% | - |
| 21.07.2026 | 73,24 | 73,24 | 73,24 | 73,24 | 2,75% | - |
| 20.07.2026 | 71,28 | 71,28 | 71,28 | 71,28 | -0,47% | - |
| 17.07.2026 | 71,62 | 71,62 | 71,62 | 71,62 | -0,20% | - |
| 16.07.2026 | 71,76 | 71,76 | 71,76 | 71,76 | 0,76% | - |
| 15.07.2026 | 70,60 | 71,22 | 70,60 | 71,22 | 0,23% | 60,00 |
| 14.07.2026 | 71,06 | 71,06 | 71,06 | 71,06 | -1,85% | - |
| 13.07.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 1,23% | - |
| 10.07.2026 | 71,52 | 71,52 | 71,52 | 71,52 | -0,11% | - |
| 09.07.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -1,46% | - |
| 08.07.2026 | 73,48 | 73,48 | 72,66 | 72,66 | -2,21% | 700,00 |
| 07.07.2026 | 73,74 | 74,30 | 73,74 | 74,30 | 2,65% | 25,00 |
| 06.07.2026 | 72,38 | 72,38 | 72,38 | 72,38 | -0,74% | - |
| 03.07.2026 | 72,92 | 72,92 | 72,92 | 72,92 | 1,14% | - |
| 02.07.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 3,00% | - |
| 01.07.2026 | 68,72 | 70,00 | 68,72 | 70,00 | 2,22% | 99,00 |
| 30.06.2026 | 69,62 | 69,62 | 68,44 | 68,48 | 0,35% | 122,00 |
| 29.06.2026 | 70,32 | 70,32 | 68,24 | 68,24 | -3,42% | 1.884,00 |
| 26.06.2026 | 71,10 | 71,66 | 70,00 | 70,66 | -1,04% | 195,00 |
| 25.06.2026 | 72,90 | 72,90 | 71,40 | 71,40 | -2,11% | 160,00 |
| 24.06.2026 | 73,20 | 73,20 | 72,94 | 72,94 | -1,22% | 332,00 |
| 23.06.2026 | 73,42 | 73,84 | 73,42 | 73,84 | -0,94% | 11,00 |
| 22.06.2026 | 73,44 | 74,70 | 73,44 | 74,54 | 0,30% | 350,00 |
| 19.06.2026 | 74,32 | 74,32 | 74,32 | 74,32 | 4,12% | 13,00 |
| 18.06.2026 | 72,18 | 72,18 | 71,38 | 71,38 | -5,38% | 65,00 |
| 17.06.2026 | 75,44 | 75,44 | 75,44 | 75,44 | -0,08% | - |
| 16.06.2026 | 77,56 | 78,48 | 75,50 | 75,50 | -2,53% | 1.646,00 |
| 15.06.2026 | 77,64 | 78,30 | 77,46 | 77,46 | 0,89% | 718,00 |
| 12.06.2026 | 75,48 | 76,84 | 75,48 | 76,78 | 0,21% | 197,00 |
| 11.06.2026 | 73,92 | 76,62 | 73,90 | 76,62 | 3,15% | 67,00 |
| 10.06.2026 | 74,28 | 74,28 | 74,28 | 74,28 | -1,67% | - |
| 09.06.2026 | 73,00 | 75,54 | 73,00 | 75,54 | 3,65% | 73,00 |
| 08.06.2026 | 72,54 | 72,88 | 72,54 | 72,88 | 1,03% | 42,00 |
| 05.06.2026 | 70,74 | 72,14 | 70,74 | 72,14 | 1,69% | 25,00 |
| 04.06.2026 | 71,00 | 71,00 | 70,94 | 70,94 | -0,62% | 33,00 |
| 03.06.2026 | 71,58 | 71,58 | 71,38 | 71,38 | -0,17% | 13,00 |
| 02.06.2026 | 73,22 | 73,60 | 71,50 | 71,50 | -6,32% | 350,00 |
| 01.06.2026 | 75,98 | 77,16 | 75,58 | 76,32 | -1,57% | 29,00 |
| 29.05.2026 | 77,84 | 78,86 | 77,52 | 77,54 | -2,86% | 350,00 |
| 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 |