72,770€
0,01%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 72,79 | 73,99 | 72,53 | 72,77 | -0,23% | - |
| 17.08.2026 | 74,36 | 74,38 | 72,53 | 72,94 | -1,99% | - |
| 14.08.2026 | 75,71 | 75,71 | 74,34 | 74,42 | -1,76% | 950,00 |
| 13.08.2026 | 76,11 | 76,81 | 75,46 | 75,75 | -0,59% | - |
| 12.08.2026 | 76,07 | 76,94 | 75,22 | 76,20 | 0,29% | - |
| 11.08.2026 | 75,49 | 76,83 | 75,06 | 75,98 | 0,58% | - |
| 10.08.2026 | 76,47 | 76,49 | 74,44 | 75,54 | -1,13% | 481,00 |
| 07.08.2026 | 74,06 | 76,83 | 73,89 | 76,40 | 2,94% | - |
| 06.08.2026 | 75,51 | 76,26 | 73,79 | 74,22 | -1,41% | 3.503,00 |
| 05.08.2026 | 75,67 | 76,35 | 75,21 | 75,28 | -0,15% | 1.720,00 |
| 04.08.2026 | 73,74 | 75,45 | 72,44 | 75,39 | 2,46% | - |
| 03.08.2026 | 73,10 | 75,79 | 72,83 | 73,58 | 1,13% | - |
| 31.07.2026 | 74,11 | 74,35 | 72,43 | 72,76 | -1,25% | - |
| 30.07.2026 | 73,14 | 74,83 | 72,59 | 73,68 | 0,22% | - |
| 29.07.2026 | 74,26 | 75,23 | 72,86 | 73,52 | -1,08% | - |
| 28.07.2026 | 73,19 | 74,84 | 73,09 | 74,32 | 1,60% | 1.400,00 |
| 27.07.2026 | 70,94 | 73,24 | 70,12 | 73,15 | 3,55% | 529,00 |
| 24.07.2026 | 70,26 | 71,24 | 69,80 | 70,64 | 0,58% | 396,00 |
| 23.07.2026 | 71,86 | 72,29 | 69,24 | 70,23 | -3,05% | 1.132,00 |
| 22.07.2026 | 72,17 | 72,88 | 71,73 | 72,44 | 0,29% | 748,00 |
| 21.07.2026 | 73,54 | 73,89 | 71,43 | 72,23 | -1,39% | - |
| 20.07.2026 | 71,67 | 73,27 | 71,43 | 73,25 | 2,08% | - |
| 17.07.2026 | 71,88 | 73,00 | 71,37 | 71,76 | -0,86% | - |
| 16.07.2026 | 72,09 | 72,65 | 71,71 | 72,38 | 0,84% | 600,00 |
| 15.07.2026 | 70,79 | 73,73 | 70,72 | 71,78 | 1,36% | - |
| 14.07.2026 | 71,17 | 72,54 | 70,15 | 70,82 | -0,63% | - |
| 13.07.2026 | 73,00 | 74,30 | 71,13 | 71,27 | -1,60% | - |
| 10.07.2026 | 71,69 | 73,30 | 71,48 | 72,43 | 0,95% | - |
| 09.07.2026 | 71,67 | 72,80 | 71,14 | 71,75 | 0,60% | 752,00 |
| 08.07.2026 | 73,86 | 73,86 | 70,77 | 71,32 | -3,69% | - |
| 07.07.2026 | 74,19 | 76,13 | 73,59 | 74,05 | -0,19% | 360,00 |
| 06.07.2026 | 72,61 | 74,61 | 72,55 | 74,19 | 1,46% | - |
| 03.07.2026 | 73,22 | 73,26 | 72,82 | 73,12 | -0,15% | - |
| 02.07.2026 | 72,44 | 74,67 | 72,03 | 73,23 | 1,05% | - |
| 01.07.2026 | 69,00 | 72,51 | 68,93 | 72,47 | 4,86% | - |
| 30.06.2026 | 69,87 | 69,92 | 67,29 | 69,11 | -0,53% | 915,00 |
| 29.06.2026 | 70,65 | 71,16 | 68,07 | 69,48 | -1,71% | 7.806,00 |
| 26.06.2026 | 71,49 | 72,63 | 69,53 | 70,69 | -1,31% | 19.504,00 |
| 25.06.2026 | 73,23 | 73,87 | 71,40 | 71,63 | -2,32% | 42,00 |
| 24.06.2026 | 73,62 | 74,85 | 72,92 | 73,33 | -0,37% | 806,00 |
| 23.06.2026 | 73,80 | 74,69 | 72,73 | 73,60 | -0,51% | - |
| 22.06.2026 | 73,91 | 75,27 | 73,44 | 73,98 | 0,30% | 15.890,00 |
| 19.06.2026 | 73,99 | 74,07 | 73,73 | 73,76 | -0,27% | - |
| 18.06.2026 | 72,46 | 74,50 | 71,97 | 73,96 | 3,09% | 1.706,00 |
| 17.06.2026 | 75,41 | 76,51 | 71,70 | 71,74 | -4,90% | - |
| 16.06.2026 | 77,66 | 78,88 | 75,40 | 75,44 | -2,86% | 516,00 |
| 15.06.2026 | 77,98 | 78,74 | 77,05 | 77,66 | 0,21% | 12.170,00 |
| 12.06.2026 | 75,87 | 77,67 | 74,95 | 77,50 | 2,00% | 844,00 |
| 11.06.2026 | 74,20 | 76,87 | 74,07 | 75,98 | 2,70% | 1.116,00 |
| 10.06.2026 | 74,91 | 76,28 | 73,60 | 73,98 | -1,39% | 1.490,00 |
| 09.06.2026 | 73,40 | 76,24 | 73,25 | 75,02 | 2,22% | 1.440,00 |
| 08.06.2026 | 72,71 | 73,81 | 71,78 | 73,39 | 1,28% | 1.884,00 |
| 05.06.2026 | 71,24 | 72,72 | 70,98 | 72,46 | 2,00% | 1.650,00 |
| 04.06.2026 | 71,22 | 72,32 | 70,12 | 71,04 | 0,44% | 276,00 |
| 03.06.2026 | 71,69 | 72,65 | 70,12 | 70,73 | -1,34% | 392,00 |
| 02.06.2026 | 73,26 | 74,50 | 71,08 | 71,69 | -2,54% | - |
| 01.06.2026 | 76,40 | 77,04 | 72,95 | 73,56 | -3,54% | 3.749,00 |
| 29.05.2026 | 77,80 | 78,75 | 76,20 | 76,26 | -2,28% | 254,00 |
| 28.05.2026 | 78,63 | 79,62 | 77,18 | 78,04 | -0,45% | 1.712,00 |
| 27.05.2026 | 74,50 | 79,29 | 74,48 | 78,39 | 5,31% | 1.509,00 |
| 26.05.2026 | 76,40 | 76,94 | 74,09 | 74,44 | -2,54% | 16.741,00 |
| 25.05.2026 | 76,38 | 77,25 | 74,78 | 76,38 | 0,18% | 4.945,00 |
| 22.05.2026 | 74,92 | 77,76 | 73,82 | 76,24 | 12,23% | 5.669,00 |
| 21.05.2026 | 67,21 | 68,40 | 66,07 | 67,93 | 1,01% | 356,00 |
| 20.05.2026 | 65,42 | 67,46 | 65,42 | 67,25 | 2,52% | 300,00 |
| 19.05.2026 | 68,48 | 69,21 | 64,85 | 65,60 | -4,51% | 1.769,00 |
| 18.05.2026 | 68,75 | 70,60 | 68,52 | 68,70 | -0,54% | 5.222,00 |
| 15.05.2026 | 69,24 | 69,81 | 68,15 | 69,07 | -0,12% | 750,00 |
| 14.05.2026 | 70,40 | 70,74 | 69,02 | 69,15 | -1,41% | 160,00 |
| 13.05.2026 | 72,23 | 72,99 | 70,14 | 70,14 | -3,00% | 400,00 |
| 12.05.2026 | 70,36 | 72,66 | 69,71 | 72,31 | 2,92% | 5.226,00 |
| 11.05.2026 | 73,45 | 73,46 | 69,66 | 70,26 | -3,96% | 1.769,00 |
| 08.05.2026 | 72,72 | 73,18 | 71,62 | 73,16 | 0,62% | 450,00 |
| 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 |