72,730€
0,76%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 73,88 | 74,57 | 72,30 | 72,71 | -1,45% | 2.027,00 |
| 06.05.2026 | 70,80 | 74,38 | 70,71 | 73,78 | 4,14% | 1.883,00 |
| 05.05.2026 | 69,41 | 71,70 | 68,11 | 70,85 | 1,90% | 2.490,00 |
| 04.05.2026 | 67,95 | 70,78 | 67,81 | 69,53 | 6,35% | 24.310,00 |
| 30.04.2026 | 64,47 | 66,15 | 64,33 | 65,38 | 0,80% | 120,00 |
| 29.04.2026 | 66,02 | 66,17 | 64,61 | 64,86 | -1,50% | 825,00 |
| 28.04.2026 | 66,06 | 66,69 | 64,67 | 65,85 | -0,18% | 775,00 |
| 27.04.2026 | 66,29 | 66,93 | 65,24 | 65,97 | -0,74% | - |
| 24.04.2026 | 64,95 | 66,90 | 64,52 | 66,46 | 1,59% | 1.760,00 |
| 23.04.2026 | 64,67 | 66,00 | 64,18 | 65,42 | -0,08% | 1.080,00 |
| 22.04.2026 | 64,97 | 65,90 | 64,40 | 65,47 | 1,19% | 367,00 |
| 21.04.2026 | 66,51 | 67,00 | 64,29 | 64,70 | -2,10% | 2.240,00 |
| 20.04.2026 | 64,10 | 66,17 | 64,10 | 66,09 | 1,99% | 1.083,00 |
| 17.04.2026 | 64,17 | 66,70 | 64,09 | 64,80 | 1,38% | 1.710,00 |
| 16.04.2026 | 64,94 | 65,70 | 63,10 | 63,92 | -1,51% | 834,00 |
| 15.04.2026 | 64,80 | 65,30 | 63,50 | 64,90 | 0,46% | - |
| 14.04.2026 | 63,32 | 64,90 | 63,26 | 64,60 | 1,91% | 32,00 |
| 13.04.2026 | 61,08 | 63,73 | 60,92 | 63,39 | 2,71% | 27.478,00 |
| 10.04.2026 | 62,98 | 63,40 | 61,10 | 61,72 | -1,41% | 3.150,00 |
| 09.04.2026 | 61,22 | 63,68 | 59,60 | 62,60 | 2,14% | 3.700,00 |
| 08.04.2026 | 61,60 | 63,30 | 60,25 | 61,29 | 2,66% | - |
| 07.04.2026 | 60,90 | 61,50 | 58,90 | 59,70 | -0,50% | 2.628,00 |
| 02.04.2026 | 60,20 | 60,80 | 57,50 | 60,00 | -1,80% | 864,00 |
| 01.04.2026 | 62,40 | 63,70 | 60,70 | 61,10 | -1,77% | 4.160,00 |
| 31.03.2026 | 59,80 | 62,30 | 59,10 | 62,20 | 4,71% | 1.053,00 |
| 30.03.2026 | 58,30 | 59,60 | 58,10 | 59,40 | 1,54% | 414,00 |
| 27.03.2026 | 61,10 | 61,10 | 58,30 | 58,50 | -3,94% | 987,00 |
| 26.03.2026 | 63,10 | 63,30 | 60,10 | 60,90 | -3,94% | 435,00 |
| 25.03.2026 | 62,40 | 64,20 | 61,10 | 63,40 | 2,09% | 4.467,00 |
| 24.03.2026 | 68,70 | 69,30 | 60,90 | 62,10 | -10,00% | 1.849,00 |
| 23.03.2026 | 73,30 | 78,40 | 67,30 | 69,00 | -7,13% | 210,00 |
| 20.03.2026 | 73,90 | 75,00 | 73,10 | 74,30 | 0,41% | - |
| 19.03.2026 | 75,00 | 75,40 | 73,40 | 74,00 | -1,33% | - |
| 18.03.2026 | 77,30 | 78,30 | 75,00 | 75,00 | -2,47% | 5.265,00 |
| 17.03.2026 | 77,10 | 79,80 | 76,70 | 76,90 | -0,39% | - |
| 16.03.2026 | 77,20 | 78,60 | 75,40 | 77,20 | 0,78% | 4.800,00 |
| 13.03.2026 | 73,70 | 76,90 | 73,50 | 76,60 | 4,36% | 1.240,00 |
| 12.03.2026 | 78,50 | 78,80 | 73,10 | 73,40 | -7,32% | 996,00 |
| 11.03.2026 | 81,40 | 82,10 | 78,90 | 79,20 | -2,58% | - |
| 10.03.2026 | 79,30 | 82,70 | 78,50 | 81,30 | 2,14% | 245,00 |
| 09.03.2026 | 77,60 | 79,90 | 76,30 | 79,60 | -0,38% | - |
| 06.03.2026 | 82,70 | 83,00 | 79,70 | 79,90 | -3,39% | - |
| 05.03.2026 | 85,40 | 86,00 | 82,10 | 82,70 | -3,05% | 4.850,00 |
| 04.03.2026 | 84,60 | 88,30 | 84,00 | 85,30 | 0,35% | 525,00 |
| 03.03.2026 | 85,40 | 85,90 | 82,10 | 85,00 | -0,82% | 176,00 |
| 02.03.2026 | 90,50 | 92,10 | 85,60 | 85,70 | -7,55% | 973,00 |
| 27.02.2026 | 94,00 | 94,40 | 90,80 | 92,70 | -2,01% | 2.030,00 |
| 26.02.2026 | 95,40 | 96,60 | 93,50 | 94,60 | -1,15% | 280,00 |
| 25.02.2026 | 97,80 | 98,40 | 94,50 | 95,70 | -2,25% | 96,00 |
| 24.02.2026 | 95,70 | 99,80 | 95,10 | 97,90 | 2,09% | 1.002,00 |
| 23.02.2026 | 95,90 | 98,20 | 94,10 | 95,90 | -1,03% | 150,00 |
| 20.02.2026 | 95,60 | 97,10 | 94,60 | 96,90 | 2,00% | 450,00 |
| 19.02.2026 | 94,70 | 95,50 | 93,90 | 95,00 | 0,32% | 247,00 |
| 18.02.2026 | 94,70 | 96,40 | 94,30 | 94,70 | 0,00% | 5.420,00 |
| 17.02.2026 | 91,30 | 94,90 | 91,00 | 94,70 | 3,38% | 7.348,00 |
| 16.02.2026 | 91,90 | 92,10 | 91,50 | 91,60 | 0,55% | 18.670,00 |
| 13.02.2026 | 89,50 | 92,00 | 89,40 | 91,10 | 1,45% | 5.074,00 |
| 12.02.2026 | 89,10 | 93,10 | 88,60 | 89,80 | 0,67% | - |
| 11.02.2026 | 85,30 | 89,90 | 84,60 | 89,20 | 4,82% | - |
| 10.02.2026 | 83,10 | 87,50 | 82,50 | 85,10 | 2,41% | 40,00 |
| 09.02.2026 | 84,10 | 85,10 | 81,50 | 83,10 | -1,31% | 2.870,00 |
| 06.02.2026 | 82,00 | 89,00 | 81,60 | 84,20 | 1,94% | 7.202,00 |
| 05.02.2026 | 101,50 | 103,25 | 77,00 | 82,60 | -18,22% | 2.538,00 |
| 04.02.2026 | 98,30 | 101,50 | 98,10 | 101,00 | 2,85% | 913,00 |
| 03.02.2026 | 101,25 | 103,25 | 97,30 | 98,20 | -2,53% | - |
| 02.02.2026 | 101,25 | 104,00 | 95,80 | 100,75 | 3,55% | 4.414,00 |
| 30.01.2026 | 95,90 | 97,50 | 94,70 | 97,30 | 1,04% | - |
| 29.01.2026 | 95,60 | 97,30 | 95,30 | 96,30 | 0,42% | - |
| 28.01.2026 | 97,10 | 98,40 | 95,90 | 95,90 | -0,83% | - |
| 27.01.2026 | 97,90 | 98,60 | 96,40 | 96,70 | -1,23% | 108,00 |
| 26.01.2026 | 99,00 | 100,05 | 97,90 | 97,90 | -1,71% | - |
| 23.01.2026 | 102,25 | 102,25 | 98,80 | 99,60 | -2,35% | 2.424,00 |
| 22.01.2026 | 100,75 | 102,25 | 99,70 | 102,00 | 1,24% | 468,00 |
| 21.01.2026 | 96,00 | 101,25 | 95,90 | 100,75 | 3,12% | - |
| 20.01.2026 | 95,80 | 97,90 | 95,10 | 97,70 | 1,03% | 1.700,00 |
| 19.01.2026 | 98,10 | 98,10 | 96,00 | 96,70 | -2,42% | 14.000,00 |
| 16.01.2026 | 99,70 | 100,25 | 97,30 | 99,10 | -0,60% | 1.615,00 |
| 15.01.2026 | 100,25 | 101,50 | 99,10 | 99,70 | -0,55% | 475,00 |
| 14.01.2026 | 98,90 | 101,25 | 98,50 | 100,25 | 1,26% | 860,00 |
| 13.01.2026 | 96,90 | 102,75 | 96,40 | 99,00 | 2,17% | - |
| 12.01.2026 | 97,00 | 97,30 | 95,70 | 96,90 | -0,72% | 1.763,00 |
| 09.01.2026 | 94,60 | 97,80 | 94,60 | 97,60 | 3,39% | 1.800,00 |
| 08.01.2026 | 89,90 | 94,90 | 89,60 | 94,40 | 4,66% | - |
| 07.01.2026 | 92,90 | 93,10 | 88,90 | 90,20 | -2,80% | 6.465,00 |
| 06.01.2026 | 92,20 | 94,90 | 92,00 | 92,80 | 0,43% | - |
| 05.01.2026 | 90,80 | 95,70 | 90,70 | 92,40 | 1,54% | 4.700,00 |
| 02.01.2026 | 89,20 | 91,50 | 89,10 | 91,00 | 0,89% | 16.100,00 |
| 30.12.2025 | 90,50 | 91,00 | 79,80 | 90,20 | -1,53% | - |
| 29.12.2025 | 91,40 | 91,90 | 90,30 | 91,60 | -0,43% | 132,00 |
| 23.12.2025 | 92,20 | 92,50 | 90,80 | 92,00 | 0,22% | 150,00 |
| 22.12.2025 | 92,30 | 93,30 | 91,80 | 91,80 | -0,22% | 82,00 |
| 19.12.2025 | 91,60 | 94,20 | 91,30 | 92,00 | 0,33% | 150,00 |
| 18.12.2025 | 89,70 | 93,30 | 89,50 | 91,70 | 2,00% | - |
| 17.12.2025 | 89,10 | 90,70 | 88,10 | 89,90 | 4,78% | - |
| 16.12.2025 | 85,80 | 89,30 | 85,40 | 85,80 | 0,23% | 15,00 |
| 15.12.2025 | 88,90 | 90,00 | 84,90 | 85,60 | -2,95% | 267,00 |
| 12.12.2025 | 90,10 | 90,50 | 88,10 | 88,20 | -3,50% | 141,00 |
| 11.12.2025 | 91,80 | 93,30 | 89,30 | 91,40 | -0,11% | - |
| 10.12.2025 | 88,20 | 92,10 | 87,70 | 91,50 | 3,74% | - |
| 09.12.2025 | 88,30 | 89,60 | 87,70 | 88,20 | -2,22% | - |