97,800€
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 98,10 | 100,30 | 97,00 | 98,50 | 0,41% | 30,00 |
| 01.07.2024 | 99,10 | 100,85 | 97,30 | 98,10 | -1,21% | 54,00 |
| 28.06.2024 | 103,00 | 104,75 | 97,10 | 99,30 | -4,29% | - |
| 27.06.2024 | 105,75 | 106,25 | 102,75 | 103,75 | -1,89% | 9,00 |
| 26.06.2024 | 106,25 | 107,00 | 104,75 | 105,75 | -0,47% | - |
| 25.06.2024 | 107,00 | 108,50 | 104,75 | 106,25 | -0,93% | - |
| 24.06.2024 | 106,25 | 107,75 | 105,00 | 107,25 | 0,94% | 29,00 |
| 21.06.2024 | 105,25 | 107,25 | 105,00 | 106,25 | 0,95% | 300,00 |
| 20.06.2024 | 103,75 | 161,00 | 102,25 | 105,25 | 1,69% | 100,00 |
| 19.06.2024 | 103,25 | 201,00 | 103,25 | 103,50 | 0,24% | - |
| 18.06.2024 | 107,25 | 107,75 | 102,75 | 103,25 | -3,73% | - |
| 17.06.2024 | 106,25 | 107,75 | 105,25 | 107,25 | 0,94% | - |
| 14.06.2024 | 106,00 | 108,75 | 105,75 | 106,25 | 0,00% | - |
| 13.06.2024 | 105,00 | 107,75 | 104,50 | 106,25 | 0,95% | - |
| 12.06.2024 | 109,75 | 201,00 | 105,25 | 105,25 | -3,66% | - |
| 11.06.2024 | 110,25 | 110,75 | 108,25 | 109,25 | -0,91% | 143,00 |
| 10.06.2024 | 112,25 | 113,75 | 110,25 | 110,25 | -1,34% | 24,00 |
| 07.06.2024 | 113,50 | 114,00 | 111,25 | 111,75 | -1,32% | - |
| 06.06.2024 | 113,25 | 114,75 | 112,75 | 113,25 | 0,00% | 30,00 |
| 05.06.2024 | 114,25 | 114,75 | 112,25 | 113,25 | -0,44% | 9,00 |
| 04.06.2024 | 113,75 | 115,00 | 113,00 | 113,75 | 0,00% | - |
| 03.06.2024 | 113,75 | 122,25 | 112,75 | 113,75 | 0,00% | - |
| 31.05.2024 | 111,75 | 113,75 | 111,25 | 113,75 | 1,34% | 90,00 |
| 30.05.2024 | 111,75 | 192,00 | 110,50 | 112,25 | 0,00% | 10,00 |
| 29.05.2024 | 115,75 | 192,00 | 112,25 | 112,25 | -3,44% | - |
| 28.05.2024 | 115,25 | 118,00 | 114,00 | 116,25 | 0,43% | - |
| 27.05.2024 | 115,75 | 115,75 | 115,25 | 115,75 | -0,43% | - |
| 24.05.2024 | 116,50 | 117,25 | 115,75 | 116,25 | -0,43% | 40,00 |
| 23.05.2024 | 120,75 | 121,25 | 116,25 | 116,75 | -3,31% | - |
| 22.05.2024 | 122,00 | 122,75 | 120,25 | 120,75 | -1,23% | - |
| 21.05.2024 | 120,75 | 123,00 | 119,75 | 122,25 | 1,24% | - |
| 20.05.2024 | 124,00 | 125,00 | 120,75 | 120,75 | -2,42% | - |
| 17.05.2024 | 127,25 | 127,75 | 123,50 | 123,75 | -2,75% | 40,00 |
| 16.05.2024 | 125,25 | 128,50 | 124,25 | 127,25 | 1,60% | - |
| 15.05.2024 | 123,75 | 126,00 | 121,75 | 125,25 | 1,01% | - |
| 14.05.2024 | 124,50 | 126,25 | 123,25 | 124,00 | -0,60% | 40,00 |
| 13.05.2024 | 122,50 | 124,75 | 122,00 | 124,75 | 2,04% | - |
| 10.05.2024 | 122,50 | 123,50 | 120,25 | 122,25 | 0,00% | 57,00 |
| 09.05.2024 | 120,25 | 122,50 | 119,25 | 122,25 | 1,24% | - |
| 08.05.2024 | 120,50 | 121,00 | 117,75 | 120,75 | 0,42% | - |
| 07.05.2024 | 120,50 | 123,00 | 117,75 | 120,25 | -0,41% | - |
| 06.05.2024 | 123,50 | 124,00 | 119,50 | 120,75 | -2,42% | 30,00 |
| 03.05.2024 | 124,25 | 127,00 | 121,25 | 123,75 | -1,59% | - |
| 02.05.2024 | 121,25 | 141,00 | 120,25 | 125,75 | -8,55% | 327,00 |
| 30.04.2024 | 137,25 | 139,00 | 135,75 | 137,50 | 0,55% | - |
| 29.04.2024 | 137,75 | 139,50 | 136,00 | 136,75 | -0,73% | - |
| 26.04.2024 | 135,25 | 138,50 | 134,00 | 137,75 | 1,85% | - |
| 25.04.2024 | 137,00 | 138,25 | 133,75 | 135,25 | -1,81% | - |
| 24.04.2024 | 140,00 | 140,25 | 136,00 | 137,75 | -1,08% | 54,00 |
| 23.04.2024 | 138,25 | 140,25 | 137,25 | 139,25 | 0,72% | 16,00 |
| 22.04.2024 | 135,25 | 139,00 | 134,75 | 138,25 | 1,84% | - |
| 19.04.2024 | 135,25 | 141,50 | 134,75 | 135,75 | 0,18% | - |
| 18.04.2024 | 129,75 | 138,00 | 128,25 | 135,50 | 4,84% | - |
| 17.04.2024 | 128,75 | 132,25 | 128,25 | 129,25 | 0,19% | 114,00 |
| 16.04.2024 | 129,25 | 130,25 | 126,75 | 129,00 | -0,19% | 15,00 |
| 15.04.2024 | 130,75 | 133,50 | 128,00 | 129,25 | -1,15% | 35,00 |
| 12.04.2024 | 135,50 | 137,00 | 129,50 | 130,75 | -3,15% | 38,00 |
| 11.04.2024 | 134,75 | 147,00 | 133,00 | 135,00 | 0,19% | 60,00 |
| 10.04.2024 | 136,75 | 142,75 | 134,00 | 134,75 | -1,46% | - |
| 09.04.2024 | 133,75 | 137,00 | 132,75 | 136,75 | 2,43% | 89,00 |
| 08.04.2024 | 133,25 | 136,50 | 132,75 | 133,50 | 0,19% | - |
| 05.04.2024 | 133,00 | 136,00 | 132,50 | 133,25 | 0,00% | 7,00 |
| 04.04.2024 | 135,00 | 138,00 | 133,00 | 133,25 | -1,48% | - |
| 03.04.2024 | 141,25 | 143,75 | 134,00 | 135,25 | -4,59% | 57,00 |
| 02.04.2024 | 142,25 | 145,50 | 136,00 | 141,75 | -1,51% | - |
| 28.03.2024 | 133,83 | 144,20 | 133,73 | 143,93 | 7,57% | 203,00 |
| 27.03.2024 | 128,98 | 135,15 | 128,88 | 133,80 | 4,04% | 105,00 |
| 26.03.2024 | 128,27 | 131,90 | 127,95 | 128,60 | -0,96% | - |
| 25.03.2024 | 132,27 | 133,20 | 127,45 | 129,85 | -1,94% | 80,00 |
| 22.03.2024 | 135,33 | 135,68 | 130,33 | 132,43 | -2,09% | 15,00 |
| 21.03.2024 | 134,52 | 136,55 | 133,85 | 135,25 | 0,82% | - |
| 20.03.2024 | 134,52 | 135,25 | 131,90 | 134,15 | -0,07% | - |
| 19.03.2024 | 136,02 | 136,80 | 133,95 | 134,25 | -2,93% | - |
| 18.03.2024 | 137,52 | 139,88 | 135,10 | 138,30 | 0,34% | 66,00 |
| 15.03.2024 | 139,58 | 140,50 | 137,05 | 137,83 | -1,17% | - |
| 14.03.2024 | 145,45 | 145,75 | 138,77 | 139,45 | -3,48% | 43,00 |
| 13.03.2024 | 139,13 | 146,08 | 138,10 | 144,48 | 3,73% | 720,00 |
| 12.03.2024 | 140,83 | 142,35 | 136,68 | 139,27 | 0,09% | - |
| 11.03.2024 | 136,48 | 142,75 | 135,88 | 139,15 | 1,77% | 16,00 |
| 08.03.2024 | 135,35 | 137,55 | 134,93 | 136,73 | 1,03% | - |
| 07.03.2024 | 133,18 | 136,43 | 132,27 | 135,33 | 1,42% | 772,00 |
| 06.03.2024 | 135,68 | 136,13 | 126,43 | 133,43 | -1,66% | 42,00 |
| 05.03.2024 | 135,35 | 137,20 | 134,65 | 135,68 | -0,33% | - |
| 04.03.2024 | 137,08 | 137,90 | 134,73 | 136,13 | -0,87% | - |
| 01.03.2024 | 137,68 | 139,10 | 133,55 | 137,33 | -0,05% | 55,00 |
| 29.02.2024 | 135,90 | 139,02 | 135,33 | 137,40 | 1,01% | 92,00 |
| 28.02.2024 | 137,05 | 137,13 | 133,77 | 136,02 | -0,66% | - |
| 27.02.2024 | 133,55 | 138,13 | 112,70 | 136,93 | 2,45% | - |
| 26.02.2024 | 138,40 | 139,02 | 132,75 | 133,65 | -3,59% | - |
| 23.02.2024 | 137,48 | 140,35 | 136,95 | 138,63 | 0,91% | 68,00 |
| 22.02.2024 | 136,43 | 139,98 | 135,38 | 137,38 | 0,77% | 400,00 |
| 21.02.2024 | 134,15 | 136,93 | 133,40 | 136,33 | 1,56% | - |
| 20.02.2024 | 136,23 | 136,90 | 131,95 | 134,23 | -1,61% | - |
| 19.02.2024 | 135,88 | 136,88 | 135,27 | 136,43 | 0,48% | 193,00 |
| 16.02.2024 | 134,88 | 137,02 | 134,08 | 135,77 | 0,67% | - |
| 15.02.2024 | 133,15 | 137,00 | 132,95 | 134,88 | 1,45% | - |
| 14.02.2024 | 132,65 | 135,55 | 131,95 | 132,95 | 0,13% | 40,00 |
| 13.02.2024 | 136,20 | 136,30 | 130,55 | 132,77 | -1,96% | - |
| 12.02.2024 | 132,85 | 137,23 | 132,25 | 135,43 | 1,90% | 20,00 |
| 09.02.2024 | 130,52 | 134,65 | 130,33 | 132,90 | 1,78% | - |