368,700€
-0,14%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 368,40 | 369,23 | 365,58 | 368,80 | -0,11% | 162,00 |
| 30.09.2025 | 365,33 | 369,77 | 360,27 | 369,20 | 1,14% | 338,00 |
| 29.09.2025 | 367,90 | 370,83 | 360,00 | 365,05 | -0,60% | 743,00 |
| 26.09.2025 | 367,92 | 368,75 | 364,75 | 367,25 | -0,07% | 1.413,00 |
| 25.09.2025 | 365,27 | 369,63 | 364,83 | 367,50 | 0,68% | 711,00 |
| 24.09.2025 | 374,13 | 374,63 | 362,75 | 365,00 | -1,59% | 676,00 |
| 23.09.2025 | 363,40 | 378,10 | 362,75 | 370,90 | 2,09% | 693,00 |
| 22.09.2025 | 370,15 | 371,40 | 360,23 | 363,30 | -1,84% | 1.247,00 |
| 19.09.2025 | 375,60 | 379,30 | 369,08 | 370,10 | -1,79% | 2.771,00 |
| 18.09.2025 | 377,60 | 380,05 | 376,23 | 376,85 | 0,09% | 797,00 |
| 17.09.2025 | 378,88 | 380,33 | 374,30 | 376,50 | -0,54% | 1.354,00 |
| 16.09.2025 | 382,33 | 384,30 | 377,15 | 378,55 | -2,50% | 470,00 |
| 15.09.2025 | 381,92 | 392,05 | 381,92 | 388,25 | 1,77% | 323,00 |
| 12.09.2025 | 384,67 | 385,10 | 379,45 | 381,50 | -0,74% | 562,00 |
| 11.09.2025 | 388,25 | 389,95 | 382,58 | 384,35 | -0,93% | 1.009,00 |
| 10.09.2025 | 397,60 | 397,83 | 384,17 | 387,95 | -3,02% | 835,00 |
| 09.09.2025 | 401,23 | 403,55 | 394,98 | 400,05 | -0,34% | 416,00 |
| 08.09.2025 | 402,70 | 404,15 | 398,40 | 401,40 | -0,31% | 611,00 |
| 05.09.2025 | 403,08 | 405,33 | 397,05 | 402,65 | -0,11% | 439,00 |
| 04.09.2025 | 399,17 | 407,77 | 397,60 | 403,10 | 0,94% | 31,00 |
| 03.09.2025 | 397,25 | 400,05 | 395,50 | 399,35 | 0,43% | 532,00 |
| 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 |