73,500€
-0,14%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 74,50 | 75,30 | 72,30 | 73,60 | -1,08% | - |
| 30.09.2025 | 76,00 | 76,70 | 74,10 | 74,40 | -2,11% | - |
| 29.09.2025 | 74,10 | 76,50 | 73,60 | 76,00 | 3,26% | 550,00 |
| 26.09.2025 | 72,10 | 74,50 | 71,70 | 73,60 | 1,94% | 72,00 |
| 25.09.2025 | 72,70 | 73,30 | 71,20 | 72,20 | -0,55% | 21,00 |
| 24.09.2025 | 74,40 | 75,20 | 72,30 | 72,60 | -2,16% | - |
| 23.09.2025 | 73,90 | 75,80 | 71,70 | 74,20 | -0,27% | 100,00 |
| 22.09.2025 | 74,70 | 75,50 | 73,70 | 74,40 | -0,27% | 4,00 |
| 19.09.2025 | 74,70 | 75,30 | 73,50 | 74,60 | -0,27% | 136,00 |
| 18.09.2025 | 75,00 | 75,80 | 74,00 | 74,80 | -1,58% | 250,00 |
| 17.09.2025 | 74,50 | 76,50 | 73,80 | 76,00 | 3,54% | 4,00 |
| 16.09.2025 | 74,30 | 75,40 | 68,00 | 73,40 | -1,08% | - |
| 15.09.2025 | 71,50 | 74,70 | 71,10 | 74,20 | 0,82% | 260,00 |
| 12.09.2025 | 74,00 | 74,50 | 32,30 | 73,60 | -1,08% | 6,00 |
| 11.09.2025 | 74,70 | 75,60 | 73,80 | 74,40 | -1,06% | 100,00 |
| 10.09.2025 | 75,70 | 76,10 | 74,40 | 75,20 | -0,53% | 15,00 |
| 09.09.2025 | 75,50 | 76,50 | 74,90 | 75,60 | 0,53% | - |
| 08.09.2025 | 75,80 | 76,70 | 74,10 | 75,20 | -0,53% | 1.162,00 |
| 05.09.2025 | 75,10 | 76,70 | 73,90 | 75,60 | -1,56% | - |
| 04.09.2025 | 78,90 | 80,00 | 74,70 | 76,80 | -2,66% | - |
| 03.09.2025 | 77,70 | 79,10 | 76,70 | 78,90 | 1,15% | - |
| 02.09.2025 | 77,70 | 78,50 | 76,30 | 78,00 | 0,52% | 100,00 |
| 01.09.2025 | 77,70 | 78,50 | 77,40 | 77,60 | -1,15% | 200,00 |
| 29.08.2025 | 78,50 | 79,30 | 77,50 | 78,50 | -1,63% | - |
| 28.08.2025 | 79,70 | 80,50 | 78,00 | 79,80 | 0,00% | 11,00 |
| 27.08.2025 | 77,30 | 80,20 | 76,90 | 79,80 | 4,18% | - |
| 26.08.2025 | 76,10 | 77,50 | 75,80 | 76,60 | 0,39% | - |
| 25.08.2025 | 78,00 | 78,10 | 74,90 | 76,30 | -2,05% | - |
| 22.08.2025 | 76,10 | 78,90 | 75,50 | 77,90 | 6,13% | 100,00 |
| 21.08.2025 | 74,10 | 76,40 | 72,30 | 73,40 | -1,21% | 30,00 |
| 20.08.2025 | 76,90 | 77,10 | 65,80 | 74,30 | -3,88% | 1.080,00 |
| 19.08.2025 | 77,90 | 78,70 | 76,70 | 77,30 | -0,90% | 60,00 |
| 18.08.2025 | 78,10 | 79,30 | 76,70 | 78,00 | 0,13% | 70,00 |
| 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% | - |