368,000€
-0,70%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 367,02 | 369,65 | 358,75 | 368,00 | -0,89% | 528,00 |
| 06.03.2026 | 373,35 | 375,10 | 368,50 | 371,30 | -0,67% | 1.644,00 |
| 05.03.2026 | 372,23 | 377,50 | 368,83 | 373,80 | -0,31% | 429,00 |
| 04.03.2026 | 365,02 | 375,67 | 364,10 | 374,98 | 2,25% | 675,00 |
| 03.03.2026 | 376,00 | 376,20 | 362,70 | 366,73 | -3,70% | 717,00 |
| 02.03.2026 | 389,05 | 389,75 | 377,70 | 380,80 | -3,78% | 875,00 |
| 27.02.2026 | 398,65 | 399,38 | 394,58 | 395,77 | -0,90% | 470,00 |
| 26.02.2026 | 397,35 | 399,50 | 394,65 | 399,35 | 0,15% | 445,00 |
| 25.02.2026 | 403,30 | 403,55 | 393,80 | 398,75 | -0,99% | 443,00 |
| 24.02.2026 | 398,35 | 405,80 | 397,67 | 402,73 | 1,21% | 574,00 |
| 23.02.2026 | 397,50 | 401,85 | 395,30 | 397,92 | -0,69% | 574,00 |
| 20.02.2026 | 395,73 | 401,00 | 394,05 | 400,70 | 1,55% | 531,00 |
| 19.02.2026 | 393,30 | 395,13 | 389,30 | 394,58 | 0,52% | 435,00 |
| 18.02.2026 | 392,63 | 395,45 | 389,05 | 392,55 | 0,99% | 627,00 |
| 17.02.2026 | 384,75 | 392,80 | 384,10 | 388,70 | 0,65% | 4.973,00 |
| 16.02.2026 | 372,77 | 386,50 | 372,63 | 386,20 | 3,70% | 928,00 |
| 13.02.2026 | 361,60 | 379,65 | 359,20 | 372,42 | 1,34% | 508,00 |
| 12.02.2026 | 392,70 | 397,05 | 363,25 | 367,50 | -6,33% | 702,00 |
| 11.02.2026 | 393,45 | 395,25 | 388,90 | 392,35 | -0,12% | 461,00 |
| 10.02.2026 | 387,67 | 395,10 | 387,58 | 392,83 | 1,14% | 752,00 |
| 09.02.2026 | 395,17 | 395,58 | 386,70 | 388,40 | -1,38% | 3.674,00 |
| 06.02.2026 | 394,15 | 395,05 | 385,70 | 393,85 | 0,11% | 825,00 |
| 05.02.2026 | 398,45 | 401,65 | 386,75 | 393,40 | -1,23% | 622,00 |
| 04.02.2026 | 384,58 | 400,40 | 384,45 | 398,30 | 3,76% | 1.152,00 |
| 03.02.2026 | 389,52 | 390,92 | 382,45 | 383,85 | -1,70% | 393,00 |
| 02.02.2026 | 382,23 | 391,45 | 381,67 | 390,50 | 0,87% | 844,00 |
| 30.01.2026 | 386,73 | 389,40 | 384,30 | 387,13 | -0,55% | 870,00 |
| 29.01.2026 | 382,27 | 389,45 | 379,33 | 389,27 | 1,58% | 581,00 |
| 28.01.2026 | 379,08 | 383,73 | 374,70 | 383,23 | 1,18% | 677,00 |
| 27.01.2026 | 386,45 | 386,90 | 378,48 | 378,75 | -1,70% | 4.412,00 |
| 26.01.2026 | 385,40 | 387,15 | 381,95 | 385,30 | -0,08% | 858,00 |
| 23.01.2026 | 393,42 | 395,42 | 383,15 | 385,60 | -1,00% | 736,00 |
| 22.01.2026 | 389,75 | 391,80 | 385,55 | 389,50 | 0,48% | 599,00 |
| 21.01.2026 | 383,33 | 389,50 | 381,85 | 387,65 | 1,41% | 1.226,00 |
| 20.01.2026 | 377,42 | 384,45 | 374,38 | 382,27 | 1,00% | 455,00 |
| 19.01.2026 | 378,58 | 382,90 | 377,23 | 378,50 | -1,80% | 977,00 |
| 16.01.2026 | 387,35 | 388,95 | 382,35 | 385,42 | -0,27% | 354,00 |
| 15.01.2026 | 391,30 | 396,17 | 385,65 | 386,48 | -0,99% | 442,00 |
| 14.01.2026 | 391,50 | 396,95 | 389,25 | 390,35 | -0,33% | 513,00 |
| 13.01.2026 | 393,00 | 393,70 | 388,45 | 391,63 | -0,38% | 530,00 |
| 12.01.2026 | 388,02 | 393,25 | 386,20 | 393,13 | 1,83% | 309,00 |
| 09.01.2026 | 366,55 | 386,52 | 366,05 | 386,05 | 6,15% | 932,00 |
| 08.01.2026 | 355,17 | 363,67 | 355,13 | 363,67 | 2,17% | 338,00 |
| 07.01.2026 | 368,73 | 369,35 | 355,65 | 355,95 | -3,56% | 738,00 |
| 06.01.2026 | 365,50 | 372,65 | 359,85 | 369,10 | 1,32% | 1.550,00 |
| 05.01.2026 | 365,58 | 367,75 | 359,65 | 364,30 | -0,31% | 550,00 |
| 02.01.2026 | 368,85 | 368,95 | 361,65 | 365,45 | -0,30% | 2.626,00 |
| 30.12.2025 | 364,48 | 366,70 | 363,45 | 366,55 | 0,55% | 71,00 |
| 29.12.2025 | 364,10 | 365,55 | 361,77 | 364,55 | 0,30% | 885,00 |
| 23.12.2025 | 367,73 | 367,80 | 360,85 | 363,45 | -1,06% | 800,00 |
| 22.12.2025 | 370,33 | 371,02 | 366,00 | 367,35 | -0,78% | 1.376,00 |
| 19.12.2025 | 375,23 | 375,98 | 367,45 | 370,25 | -1,19% | 467,00 |
| 18.12.2025 | 374,63 | 378,50 | 373,45 | 374,70 | 0,25% | 1.063,00 |
| 17.12.2025 | 375,52 | 377,08 | 371,40 | 373,75 | -0,40% | 998,00 |
| 16.12.2025 | 370,17 | 376,50 | 369,55 | 375,25 | 0,86% | 2.407,00 |
| 15.12.2025 | 369,38 | 374,70 | 369,30 | 372,05 | 1,10% | 466,00 |
| 12.12.2025 | 373,23 | 374,55 | 367,80 | 368,00 | -1,25% | 199,00 |
| 11.12.2025 | 372,40 | 375,05 | 367,10 | 372,65 | -0,47% | 841,00 |
| 10.12.2025 | 367,55 | 375,20 | 365,15 | 374,40 | 2,04% | 1.029,00 |
| 09.12.2025 | 366,58 | 369,40 | 365,40 | 366,90 | 0,31% | 888,00 |
| 08.12.2025 | 371,88 | 372,25 | 361,40 | 365,75 | -1,71% | 837,00 |
| 05.12.2025 | 369,38 | 373,90 | 366,75 | 372,10 | 0,92% | 529,00 |
| 04.12.2025 | 371,88 | 372,25 | 367,75 | 368,70 | -0,62% | 1.231,00 |
| 03.12.2025 | 372,92 | 373,80 | 364,30 | 371,00 | -0,31% | 1.138,00 |
| 02.12.2025 | 379,90 | 381,75 | 368,85 | 372,15 | -1,95% | 593,00 |
| 01.12.2025 | 372,65 | 379,80 | 370,75 | 379,55 | 1,16% | 632,00 |
| 28.11.2025 | 372,67 | 376,40 | 371,65 | 375,20 | 0,81% | 908,00 |
| 27.11.2025 | 373,27 | 374,60 | 371,85 | 372,20 | -0,35% | 906,00 |
| 26.11.2025 | 369,27 | 377,25 | 368,40 | 373,50 | 1,47% | 1.276,00 |
| 25.11.2025 | 365,40 | 369,60 | 362,38 | 368,10 | 0,79% | 1.366,00 |
| 24.11.2025 | 363,85 | 369,15 | 361,38 | 365,20 | 0,62% | 2.238,00 |
| 21.11.2025 | 346,45 | 364,27 | 346,33 | 362,95 | 5,08% | 710,00 |
| 20.11.2025 | 354,42 | 355,90 | 344,52 | 345,40 | -1,96% | 642,00 |
| 19.11.2025 | 351,67 | 354,95 | 349,08 | 352,30 | -0,11% | 530,00 |
| 18.11.2025 | 350,75 | 354,00 | 349,25 | 352,70 | 0,17% | 621,00 |
| 17.11.2025 | 358,60 | 359,55 | 351,70 | 352,10 | -1,70% | 643,00 |
| 14.11.2025 | 358,42 | 363,90 | 354,92 | 358,20 | 0,22% | 681,00 |
| 13.11.2025 | 358,17 | 363,70 | 356,50 | 357,40 | -0,11% | 931,00 |
| 12.11.2025 | 357,58 | 359,85 | 355,50 | 357,80 | 0,25% | 1.643,00 |
| 11.11.2025 | 355,35 | 358,80 | 354,20 | 356,90 | 0,39% | 212,00 |
| 10.11.2025 | 356,45 | 358,52 | 353,30 | 355,50 | 0,30% | 2.882,00 |
| 07.11.2025 | 354,75 | 355,83 | 349,65 | 354,45 | 0,03% | 620,00 |
| 06.11.2025 | 359,38 | 360,90 | 353,48 | 354,35 | -2,25% | 4.543,00 |
| 05.11.2025 | 363,10 | 363,35 | 358,95 | 362,50 | -0,28% | 708,00 |
| 04.11.2025 | 358,98 | 364,60 | 355,15 | 363,50 | 0,29% | 445,00 |
| 03.11.2025 | 364,73 | 365,25 | 360,05 | 362,45 | -0,75% | 2.551,00 |
| 31.10.2025 | 365,95 | 370,45 | 360,60 | 365,20 | -0,01% | 1.680,00 |
| 30.10.2025 | 368,38 | 371,80 | 365,25 | 365,25 | -0,52% | 431,00 |
| 29.10.2025 | 370,50 | 371,10 | 366,75 | 367,15 | -0,84% | 816,00 |
| 28.10.2025 | 376,40 | 377,95 | 369,80 | 370,25 | -1,87% | 1.346,00 |
| 27.10.2025 | 375,10 | 379,85 | 373,52 | 377,30 | 0,95% | 704,00 |
| 24.10.2025 | 376,52 | 377,90 | 372,13 | 373,75 | -0,44% | 1.111,00 |
| 23.10.2025 | 374,20 | 380,95 | 369,20 | 375,40 | 0,48% | 906,00 |
| 22.10.2025 | 374,55 | 377,58 | 366,65 | 373,60 | -0,76% | 1.499,00 |
| 21.10.2025 | 396,20 | 400,45 | 374,33 | 376,45 | -5,09% | 1.328,00 |
| 20.10.2025 | 391,50 | 397,77 | 391,10 | 396,65 | 1,04% | 936,00 |
| 17.10.2025 | 380,23 | 392,73 | 379,05 | 392,58 | 2,74% | 823,00 |
| 16.10.2025 | 378,90 | 386,73 | 378,20 | 382,10 | 0,79% | 1.568,00 |
| 15.10.2025 | 378,02 | 381,05 | 374,90 | 379,10 | 0,89% | 2.732,00 |
| 14.10.2025 | 368,70 | 376,50 | 367,73 | 375,75 | 1,61% | 664,00 |