88,000€
-0,23%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.12.2025 | 90,10 | 90,90 | 88,10 | 90,20 | 0,67% | 500,00 |
| 05.12.2025 | 89,30 | 91,10 | 87,30 | 89,60 | 2,99% | 170,00 |
| 04.12.2025 | 87,70 | 89,50 | 87,00 | 87,00 | 0,00% | - |
| 03.12.2025 | 85,60 | 87,70 | 82,70 | 87,00 | 1,64% | - |
| 02.12.2025 | 81,40 | 86,10 | 81,40 | 85,60 | 4,90% | 120,00 |
| 01.12.2025 | 80,70 | 82,90 | 79,20 | 81,60 | 0,99% | - |
| 28.11.2025 | 80,70 | 81,80 | 79,70 | 80,80 | 0,00% | - |
| 27.11.2025 | 80,90 | 81,00 | 80,70 | 80,80 | -0,74% | - |
| 26.11.2025 | 80,00 | 82,10 | 79,40 | 81,40 | 2,26% | - |
| 25.11.2025 | 79,20 | 81,30 | 48,80 | 79,60 | -1,73% | 8,00 |
| 24.11.2025 | 78,50 | 81,70 | 77,70 | 81,00 | 4,65% | - |
| 21.11.2025 | 75,00 | 93,20 | 70,20 | 77,40 | 1,44% | - |
| 20.11.2025 | 75,40 | 76,70 | 74,40 | 76,30 | 0,39% | - |
| 19.11.2025 | 76,20 | 76,40 | 74,10 | 76,00 | 0,26% | 50,00 |
| 18.11.2025 | 73,80 | 76,30 | 73,30 | 75,80 | 2,16% | - |
| 17.11.2025 | 76,00 | 76,40 | 73,70 | 74,20 | -2,11% | - |
| 14.11.2025 | 77,20 | 77,90 | 75,50 | 75,80 | -1,56% | - |
| 13.11.2025 | 79,50 | 80,80 | 76,90 | 77,00 | -3,27% | - |
| 12.11.2025 | 78,50 | 80,60 | 78,40 | 79,60 | 1,79% | 140,00 |
| 11.11.2025 | 77,70 | 79,80 | 76,80 | 78,20 | 1,30% | - |
| 10.11.2025 | 76,10 | 78,90 | 74,40 | 77,20 | 4,89% | - |
| 07.11.2025 | 76,00 | 77,00 | 73,10 | 73,60 | -3,92% | 38,00 |
| 06.11.2025 | 79,00 | 79,40 | 75,80 | 76,60 | -4,01% | - |
| 05.11.2025 | 79,00 | 80,30 | 78,50 | 79,80 | 0,50% | - |
| 04.11.2025 | 80,30 | 81,20 | 78,60 | 79,40 | -1,98% | 10,00 |
| 03.11.2025 | 84,10 | 85,20 | 80,70 | 81,00 | -3,57% | 20,00 |
| 31.10.2025 | 84,40 | 85,20 | 82,00 | 84,00 | -6,46% | 72,00 |
| 30.10.2025 | 83,70 | 90,10 | 80,00 | 89,80 | 4,66% | 82,00 |
| 29.10.2025 | 85,70 | 85,90 | 83,30 | 85,80 | 1,66% | 100,00 |
| 28.10.2025 | 86,10 | 86,50 | 84,10 | 84,40 | -4,52% | 308,00 |
| 27.10.2025 | 88,80 | 89,50 | 85,60 | 88,40 | 0,68% | 234,00 |
| 24.10.2025 | 85,90 | 88,30 | 85,80 | 87,80 | 2,81% | 132,00 |
| 23.10.2025 | 85,30 | 87,30 | 85,30 | 85,40 | 0,95% | 210,00 |
| 22.10.2025 | 84,90 | 86,10 | 83,90 | 84,60 | -2,98% | - |
| 21.10.2025 | 89,00 | 89,00 | 84,50 | 87,20 | -1,13% | 75,00 |
| 20.10.2025 | 86,60 | 89,90 | 86,50 | 88,20 | 2,56% | 84,00 |
| 17.10.2025 | 82,10 | 86,50 | 75,20 | 86,00 | 3,74% | - |
| 16.10.2025 | 81,90 | 84,90 | 81,70 | 82,90 | 1,34% | - |
| 15.10.2025 | 81,90 | 83,90 | 80,90 | 81,80 | 0,00% | 36,00 |
| 14.10.2025 | 79,90 | 83,10 | 78,70 | 81,80 | 3,02% | - |
| 13.10.2025 | 78,20 | 82,10 | 78,20 | 79,40 | 5,31% | 58,00 |
| 10.10.2025 | 81,30 | 83,10 | 73,30 | 75,40 | -9,59% | 51,00 |
| 09.10.2025 | 82,30 | 84,50 | 80,80 | 83,40 | 2,46% | 13,00 |
| 08.10.2025 | 79,80 | 83,30 | 79,10 | 81,40 | 3,04% | - |
| 07.10.2025 | 75,80 | 79,70 | 75,00 | 79,00 | 4,50% | 59,00 |
| 06.10.2025 | 75,20 | 76,50 | 74,70 | 75,60 | 1,61% | 46,00 |
| 03.10.2025 | 75,50 | 76,60 | 74,40 | 74,40 | -1,85% | - |
| 02.10.2025 | 73,60 | 76,30 | 73,10 | 75,80 | 2,99% | - |
| 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 |