77,700€
-0,26%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 78,10 | 78,10 | 77,50 | 77,50 | -0,51% | - |
| 15.08.2025 | 77,30 | 78,70 | 76,10 | 77,90 | 1,43% | - |
| 14.08.2025 | 81,30 | 82,10 | 75,70 | 76,80 | -5,88% | 150,00 |
| 13.08.2025 | 78,90 | 81,80 | 78,40 | 81,60 | 3,95% | - |
| 12.08.2025 | 76,70 | 79,30 | 76,50 | 78,50 | 2,08% | 20,00 |
| 11.08.2025 | 77,70 | 79,10 | 76,50 | 76,90 | -1,28% | - |
| 08.08.2025 | 78,30 | 79,30 | 77,40 | 77,90 | -0,51% | 320,00 |
| 07.08.2025 | 77,30 | 78,90 | 76,80 | 78,30 | 1,29% | 100,00 |
| 06.08.2025 | 78,90 | 79,10 | 76,90 | 77,30 | -1,53% | - |
| 05.08.2025 | 80,30 | 81,10 | 77,90 | 78,50 | -1,88% | 24,00 |
| 04.08.2025 | 78,70 | 80,70 | 78,60 | 80,00 | 1,78% | - |
| 01.08.2025 | 81,30 | 81,90 | 76,20 | 78,60 | -4,03% | 230,00 |
| 31.07.2025 | 82,10 | 83,70 | 80,70 | 81,90 | 0,24% | - |
| 30.07.2025 | 79,20 | 82,70 | 78,90 | 81,70 | 3,29% | 650,00 |
| 29.07.2025 | 80,10 | 81,50 | 78,50 | 79,10 | -1,00% | 288,00 |
| 28.07.2025 | 77,10 | 80,50 | 77,00 | 79,90 | 3,90% | 20,00 |
| 25.07.2025 | 75,40 | 77,40 | 74,00 | 76,90 | 4,20% | - |
| 24.07.2025 | 75,90 | 77,10 | 73,60 | 73,80 | -3,40% | 214,00 |
| 23.07.2025 | 76,40 | 77,30 | 75,50 | 76,40 | 0,92% | 200,00 |
| 22.07.2025 | 73,50 | 76,10 | 72,80 | 75,70 | 2,71% | 200,00 |
| 21.07.2025 | 75,20 | 76,00 | 73,40 | 73,70 | -1,86% | - |
| 18.07.2025 | 74,60 | 75,30 | 73,70 | 75,10 | 0,54% | 140,00 |
| 17.07.2025 | 74,70 | 75,20 | 73,20 | 74,70 | 0,54% | - |
| 16.07.2025 | 73,90 | 75,90 | 72,20 | 74,30 | -0,13% | 1.329,00 |
| 15.07.2025 | 76,70 | 78,10 | 73,80 | 74,40 | -3,00% | 10,00 |
| 14.07.2025 | 78,20 | 78,40 | 75,50 | 76,70 | -1,54% | 176,00 |
| 11.07.2025 | 78,60 | 79,40 | 77,10 | 77,90 | -1,02% | 420,00 |
| 10.07.2025 | 73,70 | 79,50 | 73,50 | 78,70 | 6,50% | 88,00 |
| 09.07.2025 | 72,90 | 74,60 | 72,50 | 73,90 | 1,37% | - |
| 08.07.2025 | 73,20 | 73,90 | 72,10 | 72,90 | -0,27% | 520,00 |
| 07.07.2025 | 75,10 | 75,50 | 72,90 | 73,10 | -2,53% | 72,00 |
| 04.07.2025 | 75,10 | 75,30 | 74,20 | 75,00 | -0,66% | - |
| 03.07.2025 | 75,30 | 76,70 | 74,50 | 75,50 | 0,53% | 10,00 |
| 02.07.2025 | 72,40 | 75,90 | 71,70 | 75,10 | 3,73% | 115,00 |
| 01.07.2025 | 68,50 | 73,00 | 67,90 | 72,40 | 5,23% | - |
| 30.06.2025 | 69,10 | 69,50 | 67,40 | 68,80 | 0,44% | 465,00 |
| 27.06.2025 | 68,50 | 71,30 | 67,90 | 68,50 | 1,48% | 35,00 |
| 26.06.2025 | 66,70 | 67,80 | 65,90 | 67,50 | 1,50% | - |
| 25.06.2025 | 66,50 | 67,00 | 64,90 | 66,50 | 0,30% | 600,00 |
| 24.06.2025 | 68,90 | 69,90 | 65,40 | 66,30 | -2,50% | - |
| 23.06.2025 | 66,50 | 69,20 | 65,80 | 68,00 | 4,13% | 82,00 |
| 20.06.2025 | 64,50 | 65,60 | 64,30 | 65,30 | 1,56% | - |
| 19.06.2025 | 65,10 | 65,10 | 64,30 | 64,30 | -1,23% | 360,00 |
| 18.06.2025 | 65,30 | 65,80 | 63,40 | 65,10 | 0,00% | 185,00 |
| 17.06.2025 | 63,60 | 65,60 | 62,00 | 65,10 | 0,93% | 240,00 |
| 16.06.2025 | 58,80 | 64,60 | 58,50 | 64,50 | 10,63% | 160,00 |
| 13.06.2025 | 59,70 | 60,70 | 58,00 | 58,30 | -3,64% | - |
| 12.06.2025 | 60,60 | 61,20 | 59,20 | 60,50 | -0,66% | 108,00 |
| 11.06.2025 | 61,80 | 62,80 | 60,60 | 60,90 | -1,30% | - |
| 10.06.2025 | 60,40 | 62,40 | 60,30 | 61,70 | 2,15% | 400,00 |
| 09.06.2025 | 59,90 | 62,00 | 59,80 | 60,40 | 0,50% | 105,00 |
| 06.06.2025 | 59,30 | 60,30 | 59,00 | 60,10 | 2,04% | 30,00 |
| 05.06.2025 | 60,40 | 61,30 | 58,60 | 58,90 | -2,32% | 18,00 |
| 04.06.2025 | 60,80 | 61,80 | 60,20 | 60,30 | -0,66% | - |
| 03.06.2025 | 58,40 | 61,00 | 56,80 | 60,70 | 4,12% | - |
| 02.06.2025 | 59,10 | 59,10 | 57,00 | 58,30 | -1,02% | - |
| 30.05.2025 | 60,50 | 61,50 | 58,80 | 58,90 | -2,48% | 112,00 |
| 29.05.2025 | 60,40 | 61,40 | 59,50 | 60,40 | 2,90% | 60,00 |
| 28.05.2025 | 59,40 | 59,80 | 58,40 | 58,70 | -0,84% | 57,00 |
| 27.05.2025 | 57,40 | 59,40 | 56,60 | 59,20 | 3,32% | 53,00 |
| 26.05.2025 | 56,40 | 57,50 | 56,30 | 57,30 | 2,14% | 92,00 |
| 23.05.2025 | 56,90 | 57,40 | 55,00 | 56,10 | -1,75% | 58,00 |
| 22.05.2025 | 56,60 | 57,80 | 55,80 | 57,10 | 1,42% | - |
| 21.05.2025 | 58,30 | 59,00 | 55,80 | 56,30 | -3,76% | 385,00 |
| 20.05.2025 | 58,70 | 59,80 | 57,80 | 58,50 | 0,69% | 240,00 |
| 19.05.2025 | 58,10 | 58,60 | 56,60 | 58,10 | -0,68% | 98,00 |
| 16.05.2025 | 61,40 | 62,10 | 56,80 | 58,50 | 2,81% | 14,00 |
| 15.05.2025 | 56,90 | 57,40 | 55,40 | 56,90 | -0,52% | - |
| 14.05.2025 | 58,50 | 58,70 | 57,00 | 57,20 | -2,22% | 200,00 |
| 13.05.2025 | 58,90 | 59,50 | 57,80 | 58,50 | -0,85% | 90,00 |
| 12.05.2025 | 55,70 | 61,00 | 55,70 | 59,00 | 9,06% | 166,00 |
| 09.05.2025 | 54,20 | 55,60 | 54,00 | 54,10 | -0,73% | - |
| 08.05.2025 | 52,70 | 55,40 | 52,20 | 54,50 | 4,41% | - |
| 07.05.2025 | 51,20 | 52,60 | 50,80 | 52,20 | 1,36% | - |
| 06.05.2025 | 51,10 | 52,00 | 50,20 | 51,50 | 0,78% | - |
| 05.05.2025 | 52,00 | 52,90 | 50,80 | 51,10 | -2,67% | 50,00 |
| 02.05.2025 | 52,00 | 53,70 | 50,30 | 52,50 | -0,19% | - |
| 30.04.2025 | 52,00 | 53,00 | 51,20 | 52,60 | 0,57% | - |
| 29.04.2025 | 51,90 | 52,60 | 51,20 | 52,30 | 1,16% | - |
| 28.04.2025 | 51,90 | 52,80 | 50,80 | 51,70 | -1,15% | - |
| 25.04.2025 | 51,60 | 52,80 | 51,00 | 52,30 | 1,55% | - |
| 24.04.2025 | 50,10 | 51,90 | 49,35 | 51,50 | 1,98% | 150,00 |
| 23.04.2025 | 50,40 | 52,80 | 49,70 | 50,50 | 3,38% | - |
| 22.04.2025 | 47,65 | 49,50 | 47,55 | 48,85 | 2,09% | 30,00 |
| 17.04.2025 | 46,75 | 48,65 | 46,05 | 47,85 | 3,46% | 80,00 |
| 16.04.2025 | 47,45 | 48,20 | 45,45 | 46,25 | -3,75% | - |
| 15.04.2025 | 48,95 | 49,70 | 47,50 | 48,05 | -1,84% | - |
| 14.04.2025 | 48,85 | 51,60 | 48,30 | 48,95 | 0,20% | 45,00 |
| 11.04.2025 | 48,05 | 49,00 | 44,50 | 48,85 | 2,73% | 244,00 |
| 10.04.2025 | 50,90 | 50,90 | 45,95 | 47,55 | -7,13% | 35,00 |
| 09.04.2025 | 44,35 | 52,10 | 43,80 | 51,20 | 12,04% | 90,00 |
| 08.04.2025 | 49,05 | 50,80 | 44,90 | 45,70 | -5,48% | 45,00 |
| 07.04.2025 | 47,50 | 50,60 | 44,35 | 48,35 | 0,00% | 472,00 |
| 04.04.2025 | 52,40 | 53,60 | 46,85 | 48,35 | -8,25% | 87,00 |
| 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% | - |