376,225€
0,11%
Echtzeit-Aktienkurs L OREAL INH. EO 0,2
Bid:
Ask:
Aktienkurse zur L OREAL INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 375,85 | 376,50 | 375,85 | 376,27 | 0,13% | - |
| 03.06.2025 | 371,90 | 376,25 | 370,52 | 375,80 | 0,64% | 816,00 |
| 02.06.2025 | 371,63 | 373,40 | 365,70 | 373,40 | -0,11% | 521,00 |
| 30.05.2025 | 366,20 | 374,45 | 366,08 | 373,80 | 2,12% | 2.193,00 |
| 29.05.2025 | 370,45 | 371,58 | 364,48 | 366,05 | -0,22% | 659,00 |
| 28.05.2025 | 370,60 | 371,70 | 364,90 | 366,88 | -1,47% | 1.303,00 |
| 27.05.2025 | 373,73 | 376,08 | 369,85 | 372,35 | -0,29% | 964,00 |
| 26.05.2025 | 376,63 | 378,25 | 370,17 | 373,45 | 0,33% | 890,00 |
| 23.05.2025 | 379,88 | 380,35 | 368,70 | 372,23 | -1,92% | 689,00 |
| 22.05.2025 | 381,50 | 384,45 | 374,13 | 379,50 | -0,12% | 1.239,00 |
| 21.05.2025 | 379,58 | 385,95 | 377,65 | 379,95 | 0,12% | 1.552,00 |
| 20.05.2025 | 378,70 | 383,75 | 377,02 | 379,50 | -0,03% | 1.041,00 |
| 19.05.2025 | 372,73 | 380,13 | 371,02 | 379,63 | 1,17% | 1.168,00 |
| 16.05.2025 | 377,23 | 380,23 | 372,23 | 375,23 | -0,55% | 3.448,00 |
| 15.05.2025 | 371,33 | 377,80 | 369,55 | 377,30 | 1,33% | 1.569,00 |
| 14.05.2025 | 385,08 | 385,58 | 371,25 | 372,35 | -3,23% | 431,00 |
| 13.05.2025 | 393,35 | 394,75 | 384,63 | 384,77 | -2,64% | 1.097,00 |
| 12.05.2025 | 386,20 | 395,65 | 385,35 | 395,23 | 3,02% | 795,00 |
| 09.05.2025 | 376,13 | 384,15 | 375,58 | 383,65 | 1,87% | 928,00 |
| 08.05.2025 | 376,90 | 379,58 | 373,92 | 376,63 | 0,35% | 874,00 |
| 07.05.2025 | 382,63 | 383,13 | 373,10 | 375,30 | -1,18% | 773,00 |
| 06.05.2025 | 388,90 | 390,95 | 379,55 | 379,80 | -2,49% | 568,00 |
| 05.05.2025 | 385,15 | 391,27 | 384,52 | 389,50 | -1,27% | 1.652,00 |
| 02.05.2025 | 390,40 | 395,88 | 382,48 | 394,50 | 1,63% | 998,00 |
| 30.04.2025 | 387,90 | 389,80 | 383,42 | 388,17 | 0,04% | 548,00 |
| 29.04.2025 | 380,05 | 389,75 | 378,73 | 388,02 | 2,16% | 1.184,00 |
| 28.04.2025 | 374,35 | 382,30 | 374,30 | 379,83 | 0,97% | 1.478,00 |
| 25.04.2025 | 381,92 | 383,50 | 374,08 | 376,17 | -1,45% | 2.604,00 |
| 24.04.2025 | 373,67 | 381,77 | 368,90 | 381,73 | 1,99% | 1.785,00 |
| 23.04.2025 | 365,75 | 379,80 | 363,60 | 374,27 | 2,65% | 705,00 |
| 22.04.2025 | 354,45 | 365,33 | 346,98 | 364,63 | 3,15% | 668,00 |
| 17.04.2025 | 344,13 | 367,65 | 337,17 | 353,48 | 3,91% | 1.135,00 |
| 16.04.2025 | 338,85 | 343,42 | 337,10 | 340,17 | -1,11% | 662,00 |
| 15.04.2025 | 342,70 | 347,67 | 337,05 | 344,00 | 0,05% | 802,00 |
| 14.04.2025 | 355,95 | 357,23 | 341,88 | 343,83 | -2,52% | 1.793,00 |
| 11.04.2025 | 351,40 | 354,25 | 341,80 | 352,73 | 0,19% | 2.027,00 |
| 10.04.2025 | 343,65 | 358,58 | 342,20 | 352,05 | -1,41% | 1.102,00 |
| 09.04.2025 | 334,88 | 357,95 | 330,58 | 357,08 | 6,33% | 975,00 |
| 08.04.2025 | 341,55 | 349,70 | 329,52 | 335,83 | -0,47% | 905,00 |
| 07.04.2025 | 331,17 | 348,08 | 326,73 | 337,40 | -1,48% | 1.032,00 |
| 04.04.2025 | 347,52 | 364,40 | 341,75 | 342,48 | -1,40% | 1.169,00 |
| 03.04.2025 | 347,90 | 356,85 | 345,67 | 347,35 | -2,53% | 423,00 |
| 02.04.2025 | 353,73 | 359,00 | 351,67 | 356,35 | 0,55% | 967,00 |
| 01.04.2025 | 343,67 | 355,65 | 343,45 | 354,40 | 3,16% | 503,00 |
| 31.03.2025 | 341,80 | 345,40 | 340,75 | 343,55 | -0,33% | 652,00 |
| 28.03.2025 | 340,23 | 347,05 | 339,77 | 344,70 | 0,78% | 565,00 |
| 27.03.2025 | 341,35 | 343,33 | 338,58 | 342,02 | -0,09% | 454,00 |
| 26.03.2025 | 350,25 | 351,45 | 340,58 | 342,33 | -2,30% | 1.182,00 |
| 25.03.2025 | 348,88 | 353,80 | 347,52 | 350,38 | -0,07% | 1.336,00 |
| 24.03.2025 | 356,13 | 357,67 | 348,75 | 350,63 | -0,91% | 1.232,00 |
| 21.03.2025 | 363,65 | 364,08 | 352,05 | 353,85 | -1,50% | 741,00 |
| 20.03.2025 | 362,27 | 362,73 | 356,65 | 359,25 | -0,77% | 330,00 |
| 19.03.2025 | 361,35 | 364,67 | 357,20 | 362,05 | 0,35% | 1.496,00 |
| 18.03.2025 | 363,92 | 365,40 | 359,08 | 360,77 | -0,63% | 2.481,00 |
| 17.03.2025 | 366,02 | 366,02 | 358,77 | 363,08 | -1,19% | 677,00 |
| 14.03.2025 | 354,10 | 369,90 | 353,08 | 367,45 | 4,33% | 704,00 |
| 13.03.2025 | 350,00 | 361,10 | 348,92 | 352,20 | 0,61% | 424,00 |
| 12.03.2025 | 355,95 | 360,30 | 349,38 | 350,05 | -1,19% | 1.342,00 |
| 11.03.2025 | 363,70 | 365,30 | 351,33 | 354,25 | -2,28% | 916,00 |
| 10.03.2025 | 361,63 | 370,85 | 358,35 | 362,52 | -0,08% | 1.864,00 |
| 07.03.2025 | 361,33 | 365,00 | 351,73 | 362,83 | 0,23% | 629,00 |
| 06.03.2025 | 367,08 | 367,92 | 358,20 | 362,00 | -1,36% | 1.588,00 |
| 05.03.2025 | 360,30 | 368,83 | 358,48 | 367,00 | 2,83% | 1.774,00 |
| 04.03.2025 | 356,30 | 360,90 | 353,05 | 356,90 | 0,17% | 1.677,00 |
| 03.03.2025 | 349,98 | 359,90 | 348,05 | 356,30 | 1,46% | 705,00 |
| 28.02.2025 | 345,83 | 353,90 | 344,13 | 351,17 | 1,06% | 1.276,00 |
| 27.02.2025 | 350,73 | 351,60 | 345,80 | 347,48 | -0,62% | 997,00 |
| 26.02.2025 | 349,98 | 354,25 | 347,42 | 349,65 | 0,11% | 497,00 |
| 25.02.2025 | 348,95 | 349,80 | 344,45 | 349,25 | 0,15% | 358,00 |
| 24.02.2025 | 346,15 | 349,15 | 343,25 | 348,73 | 1,50% | 762,00 |
| 21.02.2025 | 339,40 | 346,55 | 335,58 | 343,58 | 1,19% | 322,00 |
| 20.02.2025 | 335,02 | 339,65 | 332,08 | 339,52 | 0,65% | 738,00 |
| 19.02.2025 | 341,60 | 342,98 | 332,77 | 337,33 | -1,35% | 3.184,00 |
| 18.02.2025 | 342,58 | 346,30 | 337,15 | 341,95 | -0,61% | 1.191,00 |
| 17.02.2025 | 343,45 | 348,63 | 339,80 | 344,05 | -0,05% | 1.310,00 |
| 14.02.2025 | 341,67 | 346,48 | 341,45 | 344,23 | 0,32% | 927,00 |
| 13.02.2025 | 337,23 | 344,63 | 334,10 | 343,13 | 1,75% | 1.244,00 |
| 12.02.2025 | 339,95 | 344,50 | 333,17 | 337,23 | -1,48% | 1.609,00 |
| 11.02.2025 | 343,45 | 343,73 | 338,85 | 342,27 | -0,44% | 666,00 |
| 10.02.2025 | 340,67 | 343,85 | 336,88 | 343,80 | 0,96% | 1.020,00 |
| 07.02.2025 | 342,63 | 347,40 | 336,00 | 340,52 | -0,18% | 830,00 |
| 06.02.2025 | 345,42 | 356,02 | 338,25 | 341,15 | -1,44% | 1.629,00 |
| 05.02.2025 | 349,27 | 350,50 | 344,67 | 346,15 | -1,14% | 593,00 |
| 04.02.2025 | 352,77 | 358,25 | 349,00 | 350,15 | -0,88% | 994,00 |
| 03.02.2025 | 350,45 | 355,98 | 349,42 | 353,25 | -0,89% | 1.137,00 |
| 31.01.2025 | 365,30 | 367,20 | 355,95 | 356,42 | -2,55% | 1.428,00 |
| 30.01.2025 | 358,33 | 366,52 | 357,00 | 365,75 | 2,42% | 951,00 |
| 29.01.2025 | 369,83 | 369,83 | 355,65 | 357,10 | -2,66% | 1.677,00 |
| 28.01.2025 | 364,15 | 368,73 | 362,40 | 366,88 | 0,34% | 1.499,00 |
| 27.01.2025 | 357,77 | 365,75 | 354,38 | 365,63 | 2,17% | 1.727,00 |
| 24.01.2025 | 356,45 | 368,73 | 356,40 | 357,88 | 0,42% | 1.249,00 |
| 23.01.2025 | 352,98 | 356,42 | 347,45 | 356,38 | 0,93% | 1.551,00 |
| 22.01.2025 | 340,85 | 353,52 | 339,92 | 353,10 | 3,26% | 5.950,00 |
| 21.01.2025 | 339,67 | 342,50 | 338,65 | 341,95 | 0,22% | 567,00 |
| 20.01.2025 | 344,05 | 344,55 | 338,17 | 341,20 | -0,54% | 768,00 |
| 17.01.2025 | 339,35 | 344,95 | 338,10 | 343,05 | 1,14% | 1.172,00 |
| 16.01.2025 | 331,23 | 341,40 | 330,45 | 339,17 | 2,82% | 2.325,00 |
| 15.01.2025 | 328,10 | 332,90 | 323,80 | 329,88 | 0,89% | 1.164,00 |
| 14.01.2025 | 330,73 | 332,70 | 325,98 | 326,98 | -0,95% | 627,00 |
| 13.01.2025 | 327,75 | 330,13 | 324,00 | 330,13 | 0,49% | 1.607,00 |