63,800€
3,57%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 59,30 | 62,80 | 59,00 | 61,30 | 3,90% | 430,00 |
| 06.11.2024 | 61,70 | 63,00 | 58,50 | 59,00 | -2,16% | 1.400,00 |
| 05.11.2024 | 61,50 | 61,90 | 59,10 | 60,30 | -1,31% | 20,00 |
| 04.11.2024 | 61,50 | 63,00 | 60,80 | 61,10 | -1,13% | 31,00 |
| 01.11.2024 | 62,70 | 63,60 | 61,20 | 61,80 | -2,06% | 1.430,00 |
| 31.10.2024 | 81,70 | 81,70 | 58,10 | 63,10 | -22,19% | 1.119,00 |
| 30.10.2024 | 82,00 | 82,30 | 79,70 | 81,10 | -1,93% | - |
| 29.10.2024 | 82,10 | 82,90 | 80,70 | 82,70 | 0,36% | - |
| 28.10.2024 | 81,10 | 85,60 | 80,50 | 82,40 | 2,36% | 500,00 |
| 25.10.2024 | 81,80 | 82,50 | 80,50 | 80,50 | -1,71% | - |
| 24.10.2024 | 81,50 | 82,40 | 80,50 | 81,90 | 0,24% | - |
| 23.10.2024 | 81,40 | 81,90 | 80,30 | 81,70 | 0,74% | 180,00 |
| 22.10.2024 | 82,60 | 83,50 | 79,70 | 81,10 | -1,70% | - |
| 21.10.2024 | 83,20 | 83,50 | 81,10 | 82,50 | -0,48% | 1.150,00 |
| 18.10.2024 | 84,10 | 85,90 | 82,50 | 82,90 | -1,19% | - |
| 17.10.2024 | 83,90 | 84,50 | 82,10 | 83,90 | 0,24% | 80,00 |
| 16.10.2024 | 83,60 | 84,50 | 81,70 | 83,70 | -0,36% | 1.200,00 |
| 15.10.2024 | 86,70 | 86,90 | 83,30 | 84,00 | -3,34% | - |
| 14.10.2024 | 88,10 | 88,10 | 85,30 | 86,90 | -1,14% | - |
| 11.10.2024 | 86,70 | 89,30 | 85,90 | 87,90 | 1,15% | 500,00 |
| 10.10.2024 | 85,50 | 87,10 | 84,90 | 86,90 | 1,52% | 50,00 |
| 09.10.2024 | 85,50 | 87,00 | 83,80 | 85,60 | 0,00% | 150,00 |
| 08.10.2024 | 87,60 | 87,60 | 83,10 | 85,60 | -2,17% | 840,00 |
| 07.10.2024 | 87,30 | 89,00 | 86,50 | 87,50 | 0,23% | - |
| 04.10.2024 | 86,60 | 88,90 | 86,50 | 87,30 | 1,75% | - |
| 03.10.2024 | 87,90 | 88,10 | 85,30 | 85,80 | -2,39% | - |
| 02.10.2024 | 87,70 | 90,10 | 87,10 | 87,90 | 0,00% | 355,00 |
| 01.10.2024 | 89,50 | 90,50 | 86,60 | 87,90 | -1,79% | 24,00 |
| 30.09.2024 | 90,60 | 92,70 | 88,90 | 89,50 | -0,22% | 1.877,00 |
| 27.09.2024 | 90,50 | 92,00 | 88,90 | 89,70 | -0,44% | 840,00 |
| 26.09.2024 | 82,30 | 91,30 | 82,30 | 90,10 | 9,48% | 200,00 |
| 25.09.2024 | 82,80 | 83,70 | 80,30 | 82,30 | 0,00% | 26,00 |
| 24.09.2024 | 77,90 | 83,70 | 77,90 | 82,30 | 5,24% | - |
| 23.09.2024 | 76,30 | 79,10 | 75,40 | 78,20 | 2,76% | - |
| 20.09.2024 | 78,50 | 79,50 | 75,50 | 76,10 | -2,81% | - |
| 19.09.2024 | 79,80 | 81,80 | 77,90 | 78,30 | -1,26% | 105,00 |
| 18.09.2024 | 79,30 | 80,30 | 78,20 | 79,30 | 0,00% | - |
| 17.09.2024 | 76,50 | 79,50 | 76,40 | 79,30 | 3,66% | 12,00 |
| 16.09.2024 | 76,30 | 78,40 | 75,60 | 76,50 | 0,26% | 12,00 |
| 13.09.2024 | 75,90 | 77,50 | 75,30 | 76,30 | 0,26% | 170,00 |
| 12.09.2024 | 76,90 | 77,10 | 75,10 | 76,10 | -0,78% | - |
| 11.09.2024 | 76,60 | 77,70 | 74,60 | 76,70 | -0,90% | - |
| 10.09.2024 | 78,70 | 79,70 | 75,60 | 77,40 | -2,03% | - |
| 09.09.2024 | 79,30 | 80,10 | 78,10 | 79,00 | 0,13% | 700,00 |
| 06.09.2024 | 81,10 | 81,60 | 78,70 | 78,90 | -2,71% | 30,00 |
| 05.09.2024 | 83,30 | 83,70 | 80,30 | 81,10 | -2,87% | 800,00 |
| 04.09.2024 | 83,40 | 84,70 | 82,10 | 83,50 | 0,00% | - |
| 03.09.2024 | 83,00 | 84,50 | 81,70 | 83,50 | 0,12% | 90,00 |
| 02.09.2024 | 82,90 | 83,60 | 82,70 | 83,40 | 0,60% | 5,00 |
| 30.08.2024 | 81,30 | 83,30 | 81,10 | 82,90 | 1,59% | - |
| 29.08.2024 | 83,10 | 84,70 | 81,30 | 81,60 | -1,81% | - |
| 28.08.2024 | 83,30 | 83,90 | 81,90 | 83,10 | 0,00% | 150,00 |
| 27.08.2024 | 84,70 | 85,10 | 81,90 | 83,10 | -1,89% | 450,00 |
| 26.08.2024 | 84,00 | 85,90 | 83,00 | 84,70 | 1,19% | 30,00 |
| 23.08.2024 | 82,30 | 85,30 | 82,30 | 83,70 | 1,70% | 60,00 |
| 22.08.2024 | 82,20 | 85,70 | 82,10 | 82,30 | 0,37% | 24,00 |
| 21.08.2024 | 81,70 | 83,80 | 81,30 | 82,00 | 0,37% | 399,00 |
| 20.08.2024 | 83,90 | 84,30 | 78,70 | 81,70 | -2,39% | - |
| 19.08.2024 | 86,10 | 90,50 | 77,50 | 83,70 | -2,79% | 175,00 |
| 16.08.2024 | 86,90 | 87,20 | 83,80 | 86,10 | -0,69% | - |
| 15.08.2024 | 83,60 | 88,10 | 83,00 | 86,70 | 4,33% | 41,00 |
| 14.08.2024 | 83,80 | 84,00 | 81,10 | 83,10 | -0,95% | - |
| 13.08.2024 | 79,40 | 84,10 | 78,50 | 83,90 | 6,34% | 10,00 |
| 12.08.2024 | 81,70 | 82,30 | 78,50 | 78,90 | -3,43% | 60,00 |
| 09.08.2024 | 84,10 | 84,30 | 81,30 | 81,70 | -3,08% | - |
| 08.08.2024 | 83,70 | 85,90 | 83,00 | 84,30 | 0,48% | 16,00 |
| 07.08.2024 | 86,10 | 87,10 | 83,50 | 83,90 | -1,41% | 172,00 |
| 06.08.2024 | 85,50 | 87,00 | 84,10 | 85,10 | 1,19% | 105,00 |
| 05.08.2024 | 86,50 | 86,60 | 82,50 | 84,10 | -3,89% | 34,00 |
| 02.08.2024 | 89,00 | 89,60 | 85,30 | 87,50 | -2,67% | - |
| 01.08.2024 | 92,20 | 93,20 | 88,50 | 89,90 | -2,39% | 400,00 |
| 31.07.2024 | 92,00 | 93,90 | 91,10 | 92,10 | 0,22% | - |
| 30.07.2024 | 93,10 | 93,30 | 90,10 | 91,90 | -1,29% | - |
| 29.07.2024 | 93,10 | 94,70 | 90,80 | 93,10 | 0,43% | 57,00 |
| 26.07.2024 | 91,90 | 94,40 | 91,30 | 92,70 | 0,65% | 57,00 |
| 25.07.2024 | 92,30 | 94,10 | 90,80 | 92,10 | 0,00% | 44,00 |
| 24.07.2024 | 93,90 | 94,50 | 90,90 | 92,10 | 0,00% | - |
| 23.07.2024 | 92,70 | 93,90 | 91,30 | 92,10 | -0,43% | 96,00 |
| 22.07.2024 | 91,40 | 93,90 | 89,40 | 92,50 | 1,09% | 64,00 |
| 19.07.2024 | 89,40 | 91,50 | 87,90 | 91,50 | 2,92% | - |
| 18.07.2024 | 92,40 | 93,50 | 88,50 | 88,90 | -3,47% | 85,00 |
| 17.07.2024 | 92,70 | 94,40 | 91,50 | 92,10 | -0,22% | 6,00 |
| 16.07.2024 | 92,80 | 94,40 | 91,90 | 92,30 | -0,43% | - |
| 15.07.2024 | 95,10 | 95,10 | 91,30 | 92,70 | -2,52% | - |
| 12.07.2024 | 93,90 | 96,20 | 93,80 | 95,10 | 1,71% | 15,00 |
| 11.07.2024 | 94,90 | 97,40 | 93,10 | 93,50 | -1,27% | 150,00 |
| 10.07.2024 | 96,00 | 97,20 | 94,10 | 94,70 | -1,66% | - |
| 09.07.2024 | 98,20 | 98,80 | 95,50 | 96,30 | -1,83% | 20,00 |
| 08.07.2024 | 97,40 | 99,40 | 96,80 | 98,10 | 0,00% | - |
| 05.07.2024 | 97,90 | 99,75 | 96,90 | 98,10 | 0,10% | - |