397,450€
-0,05%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 397,25 | 399,40 | 395,50 | 397,50 | -0,04% | 21,00 |
| 02.09.2025 | 394,48 | 398,27 | 391,95 | 397,65 | 0,32% | 455,00 |
| 01.09.2025 | 398,00 | 399,70 | 396,17 | 396,40 | -0,28% | 474,00 |
| 29.08.2025 | 401,70 | 402,75 | 397,08 | 397,50 | -1,05% | 1.296,00 |
| 28.08.2025 | 402,13 | 408,35 | 401,08 | 401,70 | -0,09% | 1.193,00 |
| 27.08.2025 | 397,10 | 405,10 | 395,40 | 402,05 | 1,40% | 1.840,00 |
| 26.08.2025 | 395,23 | 399,50 | 393,20 | 396,50 | 0,12% | 445,00 |
| 25.08.2025 | 398,38 | 400,05 | 393,95 | 396,02 | -0,78% | 1.731,00 |
| 22.08.2025 | 400,35 | 402,08 | 398,13 | 399,15 | -0,24% | 1.037,00 |
| 21.08.2025 | 403,48 | 404,60 | 398,50 | 400,13 | -1,54% | 3.985,00 |
| 20.08.2025 | 397,40 | 408,17 | 397,15 | 406,38 | 2,25% | 3.503,00 |
| 19.08.2025 | 391,85 | 401,08 | 389,30 | 397,45 | 1,36% | 1.537,00 |
| 18.08.2025 | 391,52 | 393,52 | 389,58 | 392,13 | -0,03% | 2.317,00 |
| 15.08.2025 | 389,85 | 394,90 | 389,10 | 392,25 | 0,81% | 1.335,00 |
| 14.08.2025 | 384,27 | 391,90 | 384,13 | 389,10 | 0,52% | 1.127,00 |
| 13.08.2025 | 380,38 | 388,85 | 378,92 | 387,10 | 1,81% | 1.260,00 |
| 12.08.2025 | 381,52 | 382,50 | 376,30 | 380,20 | -0,14% | 363,00 |
| 11.08.2025 | 384,95 | 385,80 | 380,13 | 380,75 | -1,09% | 1.130,00 |
| 08.08.2025 | 382,17 | 386,85 | 380,85 | 384,95 | 0,75% | 478,00 |
| 07.08.2025 | 376,00 | 384,42 | 375,15 | 382,10 | 1,97% | 1.128,00 |
| 06.08.2025 | 375,83 | 375,85 | 369,17 | 374,73 | 0,20% | 1.501,00 |
| 05.08.2025 | 380,77 | 381,75 | 369,40 | 373,98 | -1,60% | 950,00 |
| 04.08.2025 | 378,00 | 381,30 | 375,52 | 380,08 | 0,96% | 1.136,00 |
| 01.08.2025 | 386,20 | 387,17 | 375,17 | 376,48 | -2,91% | 2.055,00 |
| 31.07.2025 | 389,17 | 397,83 | 387,20 | 387,77 | -0,22% | 2.279,00 |
| 30.07.2025 | 365,52 | 391,50 | 362,77 | 388,63 | 6,70% | 2.101,00 |
| 29.07.2025 | 377,17 | 378,05 | 360,70 | 364,23 | -3,18% | 925,00 |
| 28.07.2025 | 379,25 | 379,90 | 370,92 | 376,20 | 0,07% | 2.083,00 |
| 25.07.2025 | 370,30 | 377,40 | 367,83 | 375,95 | 0,99% | 483,00 |
| 24.07.2025 | 377,77 | 378,52 | 370,38 | 372,27 | -1,76% | 603,00 |
| 23.07.2025 | 371,63 | 382,75 | 370,70 | 378,95 | 2,79% | 574,00 |
| 22.07.2025 | 361,30 | 368,83 | 360,90 | 368,67 | 2,05% | 1.515,00 |
| 21.07.2025 | 361,25 | 365,02 | 360,27 | 361,27 | 0,03% | 349,00 |
| 18.07.2025 | 367,65 | 367,88 | 360,70 | 361,15 | -1,73% | 834,00 |
| 17.07.2025 | 367,17 | 368,55 | 363,90 | 367,52 | 0,24% | 876,00 |
| 16.07.2025 | 366,77 | 368,95 | 363,10 | 366,65 | -0,10% | 2.253,00 |
| 15.07.2025 | 368,48 | 372,70 | 367,02 | 367,02 | -1,83% | 730,00 |
| 14.07.2025 | 369,98 | 374,08 | 369,00 | 373,88 | 0,12% | 1.836,00 |
| 11.07.2025 | 381,05 | 381,33 | 372,58 | 373,42 | -2,46% | 565,00 |
| 10.07.2025 | 376,02 | 382,95 | 375,17 | 382,83 | 1,61% | 1.379,00 |
| 09.07.2025 | 373,45 | 377,75 | 371,83 | 376,75 | 0,57% | 237,00 |
| 08.07.2025 | 372,55 | 374,70 | 367,13 | 374,60 | 0,85% | 461,00 |
| 07.07.2025 | 370,73 | 374,05 | 368,65 | 371,45 | 0,79% | 1.443,00 |
| 04.07.2025 | 370,75 | 372,35 | 368,10 | 368,52 | -0,87% | 1.747,00 |
| 03.07.2025 | 371,88 | 374,52 | 370,70 | 371,77 | 0,08% | 1.968,00 |
| 02.07.2025 | 373,88 | 374,45 | 368,88 | 371,48 | -0,25% | 2.410,00 |
| 01.07.2025 | 363,48 | 373,55 | 363,15 | 372,40 | 2,56% | 1.510,00 |
| 30.06.2025 | 357,67 | 365,60 | 356,65 | 363,10 | 1,78% | 1.554,00 |
| 27.06.2025 | 353,15 | 358,25 | 352,02 | 356,75 | 0,93% | 4.019,00 |
| 26.06.2025 | 357,63 | 358,00 | 348,33 | 353,45 | -1,09% | 584,00 |
| 25.06.2025 | 365,15 | 365,38 | 355,23 | 357,35 | -1,98% | 806,00 |
| 24.06.2025 | 366,23 | 368,92 | 361,30 | 364,58 | 0,82% | 585,00 |
| 23.06.2025 | 365,33 | 365,38 | 351,35 | 361,60 | -0,86% | 783,00 |
| 20.06.2025 | 365,98 | 368,60 | 363,83 | 364,73 | 0,18% | 590,00 |
| 19.06.2025 | 366,95 | 368,42 | 361,83 | 364,08 | -1,10% | 1.041,00 |
| 18.06.2025 | 368,23 | 372,40 | 367,23 | 368,13 | 0,18% | 1.934,00 |
| 17.06.2025 | 369,60 | 369,92 | 361,95 | 367,48 | -0,84% | 948,00 |
| 16.06.2025 | 367,27 | 373,65 | 366,98 | 370,58 | 0,52% | 688,00 |
| 13.06.2025 | 371,58 | 374,33 | 367,50 | 368,67 | -2,16% | 937,00 |
| 12.06.2025 | 376,85 | 376,90 | 373,05 | 376,83 | -0,25% | 710,00 |
| 11.06.2025 | 381,75 | 383,10 | 377,20 | 377,77 | -1,13% | 628,00 |
| 10.06.2025 | 378,80 | 385,95 | 375,45 | 382,10 | 1,08% | 677,00 |
| 09.06.2025 | 382,67 | 382,77 | 377,80 | 378,02 | -1,10% | 160,00 |
| 06.06.2025 | 382,02 | 383,15 | 378,85 | 382,23 | 0,30% | 863,00 |
| 05.06.2025 | 383,80 | 388,35 | 380,08 | 381,08 | -0,72% | 331,00 |
| 04.06.2025 | 375,85 | 385,75 | 372,52 | 383,85 | 2,14% | 470,00 |
| 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 |