386,700€
-0,01%
Echtzeit-Aktienkurs L'Oréal S.A.
Bid:
Ask:
Aktienkurse zur L'Oréal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 387,48 | 390,55 | 386,15 | 386,55 | -0,21% | 439,00 |
| 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 |
| 04.06.2026 | 371,73 | 377,15 | 369,35 | 371,40 | 0,08% | 3.304,00 |
| 03.06.2026 | 378,88 | 379,80 | 370,30 | 371,10 | -2,12% | 412,00 |
| 02.06.2026 | 380,30 | 388,30 | 377,70 | 379,15 | -0,01% | 1.065,00 |
| 01.06.2026 | 382,70 | 387,15 | 378,45 | 379,20 | -0,62% | 2.478,00 |
| 29.05.2026 | 388,10 | 394,55 | 378,77 | 381,58 | -1,27% | 1.335,00 |
| 28.05.2026 | 387,75 | 393,35 | 386,27 | 386,48 | 0,33% | 3.552,00 |
| 27.05.2026 | 368,25 | 387,40 | 367,95 | 385,20 | 4,78% | 4.170,00 |
| 26.05.2026 | 365,08 | 368,83 | 364,75 | 367,63 | 0,35% | 745,00 |
| 25.05.2026 | 364,92 | 369,92 | 363,20 | 366,33 | 1,72% | 1.554,00 |
| 22.05.2026 | 361,77 | 364,75 | 358,95 | 360,13 | -0,37% | 1.555,00 |
| 21.05.2026 | 359,77 | 363,45 | 355,55 | 361,48 | 0,14% | 1.015,00 |
| 20.05.2026 | 354,73 | 363,10 | 351,45 | 360,98 | 1,40% | 322,00 |
| 19.05.2026 | 357,20 | 361,80 | 355,45 | 355,98 | -0,67% | 442,00 |
| 18.05.2026 | 354,77 | 359,85 | 351,95 | 358,38 | 0,58% | 94,00 |
| 15.05.2026 | 352,73 | 357,60 | 352,45 | 356,30 | 0,01% | 569,00 |
| 14.05.2026 | 355,88 | 359,02 | 354,15 | 356,25 | 0,11% | 25,00 |
| 13.05.2026 | 361,75 | 363,38 | 353,05 | 355,88 | -1,44% | 688,00 |
| 12.05.2026 | 352,92 | 361,13 | 350,70 | 361,08 | 1,74% | 307,00 |
| 11.05.2026 | 362,75 | 363,35 | 350,50 | 354,90 | -2,58% | 197,00 |
| 08.05.2026 | 365,33 | 365,73 | 360,40 | 364,30 | 0,00% | 410,00 |
| 07.05.2026 | 373,90 | 377,35 | 362,77 | 364,30 | -2,46% | 1.061,00 |
| 06.05.2026 | 363,73 | 375,70 | 363,08 | 373,50 | 3,48% | 352,00 |
| 05.05.2026 | 360,63 | 363,15 | 359,10 | 360,95 | 0,08% | 1.772,00 |
| 04.05.2026 | 371,52 | 373,00 | 357,60 | 360,65 | -1,66% | 1.793,00 |
| 30.04.2026 | 360,20 | 367,60 | 359,73 | 366,73 | 1,17% | 516,00 |
| 29.04.2026 | 367,65 | 368,15 | 361,15 | 362,50 | -3,07% | 490,00 |
| 28.04.2026 | 375,55 | 378,35 | 372,55 | 373,98 | -0,47% | 479,00 |
| 27.04.2026 | 378,65 | 379,95 | 373,25 | 375,75 | -0,91% | 1.047,00 |
| 24.04.2026 | 374,33 | 380,85 | 371,70 | 379,20 | 2,33% | 337,00 |
| 23.04.2026 | 364,02 | 377,20 | 363,00 | 370,58 | 1,67% | 211,00 |
| 22.04.2026 | 348,02 | 367,25 | 343,65 | 364,50 | 5,32% | 532,00 |
| 21.04.2026 | 352,20 | 353,65 | 345,02 | 346,10 | -1,56% | 1.061,00 |
| 20.04.2026 | 353,48 | 354,35 | 350,45 | 351,58 | -1,31% | 1.632,00 |
| 17.04.2026 | 350,98 | 359,25 | 346,90 | 356,23 | 1,73% | 770,00 |
| 16.04.2026 | 358,75 | 359,20 | 349,35 | 350,15 | -2,05% | 512,00 |
| 15.04.2026 | 359,27 | 361,45 | 355,85 | 357,48 | -0,90% | 844,00 |
| 14.04.2026 | 354,45 | 361,25 | 354,30 | 360,73 | 1,51% | 1.060,00 |
| 13.04.2026 | 355,08 | 357,60 | 353,40 | 355,38 | -0,97% | 2.508,00 |