53,000€
-16,14%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 59,30 | 60,40 | 52,40 | 52,70 | -16,75% | 482,00 |
| 02.04.2025 | 62,90 | 63,60 | 61,60 | 63,30 | 0,64% | 85,00 |
| 01.04.2025 | 60,90 | 63,20 | 60,70 | 62,90 | 3,11% | - |
| 31.03.2025 | 60,50 | 61,60 | 59,20 | 61,00 | 1,16% | 270,00 |
| 28.03.2025 | 62,10 | 62,30 | 60,00 | 60,30 | -1,63% | 20,00 |
| 27.03.2025 | 61,10 | 62,50 | 60,40 | 61,30 | 0,33% | - |
| 26.03.2025 | 61,50 | 61,90 | 60,40 | 61,10 | -0,81% | - |
| 25.03.2025 | 62,50 | 62,80 | 60,60 | 61,60 | -2,07% | - |
| 24.03.2025 | 62,50 | 63,40 | 61,50 | 62,90 | 0,96% | 50,00 |
| 21.03.2025 | 62,90 | 63,20 | 60,90 | 62,30 | -0,80% | - |
| 20.03.2025 | 62,30 | 63,60 | 61,70 | 62,80 | -0,16% | 12,00 |
| 19.03.2025 | 62,40 | 63,00 | 61,20 | 62,90 | 0,96% | - |
| 18.03.2025 | 63,30 | 63,50 | 61,40 | 62,30 | -1,11% | - |
| 17.03.2025 | 60,90 | 63,70 | 60,80 | 63,00 | 3,62% | 33,00 |
| 14.03.2025 | 60,20 | 62,00 | 59,60 | 60,80 | 1,33% | - |
| 13.03.2025 | 61,10 | 62,40 | 59,40 | 60,00 | -1,32% | 175,00 |
| 12.03.2025 | 64,10 | 64,50 | 60,20 | 60,80 | -6,32% | 130,00 |
| 11.03.2025 | 66,40 | 66,70 | 63,00 | 64,90 | -1,52% | 30,00 |
| 10.03.2025 | 67,50 | 69,20 | 65,40 | 65,90 | -2,23% | - |
| 07.03.2025 | 66,00 | 68,40 | 64,80 | 67,40 | 1,81% | 30,00 |
| 06.03.2025 | 66,50 | 67,30 | 65,10 | 66,20 | -0,30% | - |
| 05.03.2025 | 64,90 | 67,00 | 64,20 | 66,40 | 3,59% | 636,00 |
| 04.03.2025 | 67,10 | 67,10 | 63,60 | 64,10 | -3,75% | 312,00 |
| 03.03.2025 | 69,30 | 70,40 | 66,20 | 66,60 | -3,90% | 20,00 |
| 28.02.2025 | 70,30 | 70,70 | 67,60 | 69,30 | -1,14% | 80,00 |
| 27.02.2025 | 70,10 | 71,70 | 69,60 | 70,10 | 0,43% | - |
| 26.02.2025 | 71,50 | 72,50 | 69,00 | 69,80 | -1,83% | 30,00 |
| 25.02.2025 | 72,10 | 72,10 | 69,70 | 71,10 | -0,84% | - |
| 24.02.2025 | 69,00 | 72,20 | 68,30 | 71,70 | 4,37% | 30,00 |
| 21.02.2025 | 67,90 | 69,50 | 67,60 | 68,70 | 1,18% | - |
| 20.02.2025 | 68,40 | 69,40 | 67,00 | 67,90 | -0,88% | 14,00 |
| 19.02.2025 | 69,80 | 69,90 | 67,00 | 68,50 | -0,72% | 130,00 |
| 18.02.2025 | 68,20 | 69,20 | 66,10 | 69,00 | 1,77% | 170,00 |
| 17.02.2025 | 67,10 | 68,60 | 66,80 | 67,80 | 3,51% | 936,00 |
| 14.02.2025 | 66,70 | 67,80 | 65,20 | 65,50 | -1,65% | 116,00 |
| 13.02.2025 | 66,30 | 67,20 | 65,20 | 66,60 | 0,30% | - |
| 12.02.2025 | 68,00 | 68,50 | 65,40 | 66,40 | -2,64% | 102,00 |
| 11.02.2025 | 66,70 | 68,40 | 65,60 | 68,20 | 2,25% | 70,00 |
| 10.02.2025 | 63,90 | 67,20 | 63,00 | 66,70 | 6,04% | 33,00 |
| 07.02.2025 | 61,80 | 63,60 | 61,40 | 62,90 | 1,45% | 320,00 |
| 06.02.2025 | 63,50 | 64,80 | 61,80 | 62,00 | -1,90% | 3.374,00 |
| 05.02.2025 | 66,70 | 67,00 | 62,40 | 63,20 | -5,39% | 463,00 |
| 04.02.2025 | 82,90 | 84,30 | 64,10 | 66,80 | -16,60% | 181,00 |
| 03.02.2025 | 80,30 | 81,00 | 78,20 | 80,10 | -0,50% | - |
| 31.01.2025 | 82,50 | 82,90 | 80,10 | 80,50 | -1,47% | 150,00 |
| 30.01.2025 | 79,10 | 82,30 | 78,50 | 81,70 | 3,81% | - |
| 29.01.2025 | 79,50 | 80,40 | 77,80 | 78,70 | -1,01% | - |
| 28.01.2025 | 79,00 | 81,10 | 78,70 | 79,50 | -0,25% | - |
| 27.01.2025 | 77,40 | 82,20 | 76,80 | 79,70 | 1,27% | - |
| 24.01.2025 | 76,50 | 79,10 | 76,00 | 78,70 | 2,34% | - |
| 23.01.2025 | 76,50 | 77,30 | 75,20 | 76,90 | 0,52% | - |
| 22.01.2025 | 75,70 | 77,90 | 75,00 | 76,50 | 1,06% | 700,00 |
| 21.01.2025 | 75,40 | 76,00 | 73,90 | 75,70 | 0,80% | - |
| 20.01.2025 | 76,20 | 76,40 | 74,90 | 75,10 | -0,79% | - |
| 17.01.2025 | 75,90 | 76,60 | 74,20 | 75,70 | -0,39% | - |
| 16.01.2025 | 72,70 | 77,30 | 72,60 | 76,00 | 5,12% | - |
| 15.01.2025 | 71,70 | 74,60 | 71,40 | 72,30 | 0,84% | - |
| 14.01.2025 | 73,20 | 73,70 | 70,80 | 71,70 | -2,58% | 780,00 |
| 13.01.2025 | 71,90 | 73,90 | 70,50 | 73,60 | 2,65% | - |
| 10.01.2025 | 71,00 | 73,50 | 69,30 | 71,70 | 1,13% | - |
| 09.01.2025 | 71,50 | 71,50 | 70,40 | 70,90 | -0,84% | 100,00 |
| 08.01.2025 | 71,80 | 72,20 | 69,50 | 71,50 | -0,28% | - |
| 07.01.2025 | 70,90 | 73,90 | 70,60 | 71,70 | 1,27% | - |
| 06.01.2025 | 70,00 | 72,40 | 69,70 | 70,80 | 1,00% | 3.050,00 |
| 03.01.2025 | 72,10 | 72,40 | 69,00 | 70,10 | -2,77% | 2.850,00 |
| 02.01.2025 | 72,50 | 74,00 | 71,20 | 72,10 | 3,00% | 40,00 |
| 30.12.2024 | 71,50 | 71,50 | 70,00 | 70,00 | -1,96% | - |
| 27.12.2024 | 71,90 | 72,30 | 70,60 | 71,40 | -0,70% | - |
| 23.12.2024 | 71,50 | 72,70 | 70,50 | 71,90 | 0,84% | - |
| 20.12.2024 | 72,00 | 72,70 | 70,40 | 71,30 | -1,11% | - |
| 19.12.2024 | 71,90 | 73,60 | 71,10 | 72,10 | -0,28% | 1,00 |
| 18.12.2024 | 74,50 | 75,50 | 72,10 | 72,30 | -2,95% | 4,00 |
| 17.12.2024 | 75,60 | 76,50 | 74,30 | 74,50 | -1,59% | 330,00 |
| 16.12.2024 | 76,10 | 76,70 | 74,30 | 75,70 | -0,79% | 30,00 |
| 13.12.2024 | 77,70 | 78,50 | 75,20 | 76,30 | -1,17% | 16,00 |
| 12.12.2024 | 77,50 | 78,30 | 75,90 | 77,20 | -0,39% | 7.000,00 |
| 11.12.2024 | 78,60 | 79,20 | 76,90 | 77,50 | -1,27% | 444,00 |
| 10.12.2024 | 77,30 | 78,70 | 76,30 | 78,50 | 1,29% | 212,00 |
| 09.12.2024 | 75,80 | 79,90 | 75,80 | 77,50 | 3,20% | 154,00 |
| 06.12.2024 | 74,50 | 76,90 | 74,30 | 75,10 | 1,62% | 100,00 |
| 05.12.2024 | 75,50 | 75,90 | 72,90 | 73,90 | -2,12% | 300,00 |
| 04.12.2024 | 73,90 | 75,90 | 73,70 | 75,50 | 2,44% | 6,00 |
| 03.12.2024 | 72,50 | 74,00 | 70,90 | 73,70 | 1,52% | - |
| 02.12.2024 | 68,50 | 72,60 | 68,10 | 72,60 | 5,99% | 338,00 |
| 29.11.2024 | 70,60 | 70,70 | 67,60 | 68,50 | -3,39% | 50,00 |
| 28.11.2024 | 70,40 | 70,90 | 70,40 | 70,90 | 1,29% | 32,00 |
| 27.11.2024 | 69,80 | 72,30 | 69,50 | 70,00 | 0,00% | 100,00 |
| 26.11.2024 | 69,80 | 70,80 | 68,60 | 70,00 | 0,29% | 15,00 |
| 25.11.2024 | 67,40 | 71,30 | 67,30 | 69,80 | 4,02% | 15,00 |
| 22.11.2024 | 63,70 | 67,40 | 63,70 | 67,10 | 5,50% | 1.500,00 |
| 21.11.2024 | 62,10 | 64,20 | 61,70 | 63,60 | 2,75% | 156,00 |
| 20.11.2024 | 61,60 | 62,20 | 60,00 | 61,90 | 1,31% | 168,00 |
| 19.11.2024 | 61,20 | 61,60 | 59,40 | 61,10 | -0,16% | 65,00 |
| 18.11.2024 | 60,80 | 62,60 | 60,60 | 61,20 | 1,32% | 42,00 |
| 15.11.2024 | 61,40 | 62,00 | 60,00 | 60,40 | -1,63% | - |
| 14.11.2024 | 59,70 | 62,00 | 59,60 | 61,40 | 3,19% | 350,00 |
| 13.11.2024 | 59,10 | 60,60 | 58,60 | 59,50 | 0,68% | 120,00 |
| 12.11.2024 | 60,90 | 61,30 | 58,60 | 59,10 | -2,64% | 122,00 |
| 11.11.2024 | 59,90 | 62,80 | 59,80 | 60,70 | 1,68% | 350,00 |
| 08.11.2024 | 61,70 | 62,00 | 59,00 | 59,70 | -2,61% | 130,00 |