432,750€
0,53%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 402,35 | 450,63 | 400,75 | 431,85 | 6,50% | 2.691,00 |
| 21.10.2026 | 405,13 | 406,98 | 401,33 | 405,48 | 0,12% | 3.228,00 |
| 20.10.2026 | 400,13 | 406,25 | 399,73 | 405,00 | 1,17% | 1.744,00 |
| 19.10.2026 | 405,15 | 406,88 | 398,95 | 400,30 | -0,79% | 2.077,00 |
| 16.10.2026 | 406,30 | 407,42 | 400,60 | 403,48 | -0,44% | 3.352,00 |
| 15.10.2026 | 390,65 | 406,77 | 390,38 | 405,25 | 3,51% | 4.948,00 |
| 14.10.2026 | 387,45 | 396,23 | 386,90 | 391,52 | 0,89% | 2.666,00 |
| 13.10.2026 | 382,15 | 391,65 | 381,80 | 388,08 | 1,53% | 4.671,00 |
| 12.10.2026 | 383,35 | 384,42 | 381,05 | 382,23 | -0,26% | 2.565,00 |
| 09.10.2026 | 374,48 | 383,35 | 374,38 | 383,23 | 2,28% | 2.960,00 |
| 08.10.2026 | 373,95 | 375,70 | 369,10 | 374,70 | -0,27% | 1.298,00 |
| 07.10.2026 | 370,15 | 376,13 | 369,70 | 375,73 | 1,29% | 4.643,00 |
| 06.10.2026 | 375,05 | 377,50 | 369,00 | 370,92 | -1,12% | 2.036,00 |
| 05.10.2026 | 372,52 | 376,70 | 370,77 | 375,13 | 0,36% | 6.392,00 |
| 02.10.2026 | 373,23 | 376,38 | 369,23 | 373,77 | 0,34% | 4.919,00 |
| 01.10.2026 | 379,27 | 379,67 | 369,50 | 372,52 | -1,57% | 5.586,00 |
| 30.09.2026 | 383,13 | 385,52 | 378,13 | 378,48 | -0,87% | 6.404,00 |
| 29.09.2026 | 386,15 | 386,80 | 379,55 | 381,80 | -1,43% | 867,00 |
| 28.09.2026 | 382,27 | 389,75 | 381,42 | 387,33 | 0,97% | 1.986,00 |
| 25.09.2026 | 386,73 | 387,52 | 380,17 | 383,60 | -0,61% | 3.454,00 |
| 24.09.2026 | 379,00 | 388,33 | 379,00 | 385,95 | 1,50% | 1.263,00 |
| 23.09.2026 | 389,15 | 390,25 | 378,10 | 380,25 | -2,29% | 6.451,00 |
| 22.09.2026 | 382,55 | 392,20 | 381,65 | 389,17 | 1,55% | 2.539,00 |
| 21.09.2026 | 379,58 | 385,13 | 376,55 | 383,25 | 1,40% | 549,00 |
| 18.09.2026 | 378,92 | 381,42 | 375,58 | 377,95 | -0,10% | 4.194,00 |
| 17.09.2026 | 383,35 | 386,40 | 377,95 | 378,33 | -0,60% | 1.430,00 |
| 16.09.2026 | 382,13 | 383,80 | 376,15 | 380,60 | -0,29% | 3.407,00 |
| 15.09.2026 | 383,38 | 383,65 | 377,50 | 381,70 | -0,56% | 3.922,00 |
| 14.09.2026 | 377,42 | 385,30 | 376,00 | 383,85 | 1,29% | 2.334,00 |
| 11.09.2026 | 376,70 | 383,90 | 375,70 | 378,95 | 1,00% | 1.371,00 |
| 10.09.2026 | 381,98 | 382,13 | 372,92 | 375,20 | -1,44% | 1.614,00 |
| 09.09.2026 | 385,63 | 386,52 | 377,88 | 380,70 | -1,08% | 1.231,00 |
| 08.09.2026 | 384,30 | 394,02 | 382,20 | 384,85 | 0,15% | 2.620,00 |
| 07.09.2026 | 384,17 | 386,70 | 379,73 | 384,27 | -0,20% | 1.801,00 |
| 04.09.2026 | 378,90 | 385,13 | 375,85 | 385,05 | 1,66% | 1.225,00 |
| 03.09.2026 | 385,33 | 385,63 | 375,45 | 378,75 | -1,69% | 1.578,00 |
| 02.09.2026 | 382,42 | 386,90 | 380,27 | 385,25 | 1,69% | 2.810,00 |
| 01.09.2026 | 386,27 | 388,02 | 378,33 | 378,85 | -1,58% | 1.030,00 |
| 31.08.2026 | 387,48 | 390,55 | 383,75 | 384,92 | -0,63% | 943,00 |
| 28.08.2026 | 385,77 | 390,83 | 385,52 | 387,35 | 0,38% | 1.747,00 |
| 27.08.2026 | 389,00 | 389,05 | 381,80 | 385,90 | -0,45% | 1.476,00 |
| 26.08.2026 | 389,83 | 392,45 | 386,42 | 387,63 | -0,89% | 764,00 |
| 25.08.2026 | 391,67 | 392,95 | 386,58 | 391,10 | 0,12% | 1.815,00 |
| 24.08.2026 | 387,23 | 393,77 | 386,35 | 390,65 | 1,30% | 2.573,00 |
| 21.08.2026 | 385,63 | 387,85 | 379,88 | 385,65 | 0,46% | 2.291,00 |
| 20.08.2026 | 381,88 | 386,20 | 381,75 | 383,90 | 0,41% | 1.901,00 |
| 19.08.2026 | 374,25 | 384,60 | 373,45 | 382,35 | 1,86% | 2.029,00 |
| 18.08.2026 | 368,65 | 376,27 | 367,55 | 375,35 | 1,55% | 693,00 |
| 17.08.2026 | 380,77 | 380,88 | 367,58 | 369,63 | -2,78% | 839,00 |
| 14.08.2026 | 383,02 | 383,92 | 378,20 | 380,17 | -0,43% | 1.436,00 |
| 13.08.2026 | 379,17 | 386,42 | 379,02 | 381,80 | 0,24% | 1.880,00 |
| 12.08.2026 | 385,02 | 385,48 | 379,48 | 380,90 | -0,87% | 1.413,00 |
| 11.08.2026 | 387,33 | 389,70 | 382,63 | 384,23 | -0,83% | 683,00 |
| 10.08.2026 | 387,25 | 389,98 | 385,02 | 387,45 | 0,22% | 1.193,00 |
| 07.08.2026 | 389,25 | 393,30 | 385,50 | 386,60 | -0,69% | 948,00 |
| 06.08.2026 | 392,15 | 397,27 | 388,98 | 389,27 | 0,60% | 3.294,00 |
| 05.08.2026 | 387,77 | 391,92 | 384,63 | 386,95 | -0,31% | 1.290,00 |
| 04.08.2026 | 389,45 | 389,83 | 381,77 | 388,15 | 0,08% | 1.941,00 |
| 03.08.2026 | 389,52 | 395,33 | 385,17 | 387,83 | 0,29% | 1.327,00 |
| 31.07.2026 | 395,58 | 395,88 | 384,13 | 386,70 | -1,91% | 3.025,00 |
| 30.07.2026 | 390,70 | 400,92 | 381,15 | 394,23 | 1,13% | 3.501,00 |
| 29.07.2026 | 382,67 | 397,13 | 376,85 | 389,83 | 1,76% | 1.783,00 |
| 28.07.2026 | 373,38 | 384,88 | 372,48 | 383,10 | 2,89% | 1.673,00 |
| 27.07.2026 | 376,13 | 380,15 | 372,35 | 372,35 | 0,13% | 2.407,00 |
| 24.07.2026 | 368,17 | 375,27 | 366,27 | 371,85 | 0,65% | 2.835,00 |
| 23.07.2026 | 379,40 | 379,98 | 366,42 | 369,45 | -2,84% | 2.894,00 |
| 22.07.2026 | 378,15 | 383,17 | 374,02 | 380,25 | 0,69% | 2.270,00 |
| 21.07.2026 | 380,88 | 381,33 | 374,50 | 377,65 | 0,05% | 5.920,00 |
| 20.07.2026 | 381,02 | 383,17 | 376,58 | 377,45 | -0,87% | 1.091,00 |
| 17.07.2026 | 377,45 | 384,35 | 377,05 | 380,75 | 0,03% | 402,00 |
| 16.07.2026 | 377,83 | 381,60 | 374,88 | 380,63 | 0,93% | 1.294,00 |
| 15.07.2026 | 380,55 | 382,52 | 373,17 | 377,10 | -0,24% | 2.024,00 |
| 14.07.2026 | 380,45 | 381,00 | 374,77 | 378,00 | -0,63% | 596,00 |
| 13.07.2026 | 377,38 | 383,77 | 377,13 | 380,40 | -0,12% | 298,00 |
| 10.07.2026 | 378,38 | 381,30 | 377,23 | 380,88 | 0,52% | 902,00 |
| 09.07.2026 | 384,55 | 384,70 | 376,05 | 378,90 | -1,26% | 1.058,00 |
| 08.07.2026 | 390,45 | 390,45 | 378,90 | 383,75 | -1,43% | 1.741,00 |
| 07.07.2026 | 378,13 | 393,50 | 377,70 | 389,30 | 2,43% | 3.983,00 |
| 06.07.2026 | 381,13 | 388,17 | 376,88 | 380,05 | -0,35% | 960,00 |
| 03.07.2026 | 389,75 | 390,77 | 374,55 | 381,40 | -1,85% | 535,00 |
| 02.07.2026 | 381,90 | 388,83 | 380,02 | 388,60 | 1,95% | 1.292,00 |
| 01.07.2026 | 382,95 | 384,23 | 379,08 | 381,15 | -0,74% | 2.144,00 |
| 30.06.2026 | 388,58 | 389,35 | 379,90 | 384,00 | -1,02% | 2.505,00 |
| 29.06.2026 | 388,05 | 389,90 | 386,48 | 387,95 | 0,39% | 1.300,00 |
| 26.06.2026 | 384,75 | 391,70 | 383,98 | 386,45 | -0,05% | 365,00 |
| 25.06.2026 | 390,00 | 393,23 | 386,25 | 386,65 | 0,51% | 767,00 |
| 24.06.2026 | 376,23 | 388,77 | 375,58 | 384,70 | 2,46% | 865,00 |
| 23.06.2026 | 373,45 | 378,90 | 369,52 | 375,48 | -0,40% | 4.027,00 |
| 22.06.2026 | 380,23 | 381,27 | 375,30 | 377,00 | -0,61% | 1.587,00 |
| 19.06.2026 | 387,75 | 388,00 | 376,10 | 379,30 | -2,10% | 2.175,00 |
| 18.06.2026 | 382,13 | 388,00 | 377,80 | 387,45 | 1,86% | 723,00 |
| 17.06.2026 | 385,25 | 388,50 | 380,08 | 380,38 | -0,92% | 671,00 |
| 16.06.2026 | 382,45 | 388,70 | 382,25 | 383,90 | 0,43% | 539,00 |
| 15.06.2026 | 390,48 | 397,10 | 381,92 | 382,27 | -2,10% | 1.785,00 |
| 12.06.2026 | 386,98 | 394,25 | 384,55 | 390,48 | 0,63% | 2.460,00 |
| 11.06.2026 | 382,92 | 389,20 | 382,13 | 388,02 | 1,61% | 1.391,00 |
| 10.06.2026 | 382,63 | 386,65 | 379,30 | 381,88 | -0,65% | 1.382,00 |
| 09.06.2026 | 377,10 | 386,55 | 376,90 | 384,38 | 1,95% | 1.893,00 |
| 08.06.2026 | 372,73 | 379,35 | 371,80 | 377,02 | 0,67% | 867,00 |
| 05.06.2026 | 371,00 | 379,50 | 371,00 | 374,52 | 0,84% | 1.120,00 |