71,713$
0,52%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 71,90 | 72,43 | 70,96 | 71,80 | 0,64% | 3.565.592,00 |
| 20.02.2025 | 71,11 | 72,03 | 70,45 | 71,34 | -0,08% | 2.669.197,00 |
| 19.02.2025 | 72,22 | 72,22 | 70,02 | 71,40 | -1,09% | 3.947.533,00 |
| 18.02.2025 | 69,60 | 72,28 | 69,21 | 72,19 | 1,32% | 4.245.583,00 |
| 17.02.2025 | 70,60 | 71,39 | 70,60 | 71,25 | 3,72% | - |
| 14.02.2025 | 70,21 | 70,96 | 68,56 | 68,69 | -1,41% | 3.722.116,00 |
| 13.02.2025 | 69,33 | 69,75 | 67,91 | 69,67 | 0,93% | 3.742.824,00 |
| 12.02.2025 | 70,00 | 70,17 | 68,30 | 69,03 | -2,38% | 4.259.178,00 |
| 11.02.2025 | 68,74 | 70,87 | 68,51 | 70,71 | 2,91% | 6.674.952,00 |
| 10.02.2025 | 66,14 | 69,20 | 66,04 | 68,71 | 5,66% | 5.056.514,00 |
| 07.02.2025 | 64,68 | 65,65 | 63,92 | 65,03 | 1,20% | 4.670.119,00 |
| 06.02.2025 | 66,28 | 66,99 | 64,10 | 64,26 | -2,55% | 8.460.847,00 |
| 05.02.2025 | 69,00 | 69,01 | 65,05 | 65,94 | -5,08% | 11.901.136,00 |
| 04.02.2025 | 76,50 | 77,11 | 66,59 | 69,47 | -16,07% | 17.784.147,00 |
| 03.02.2025 | 82,28 | 83,06 | 80,82 | 82,77 | -0,79% | 4.432.616,00 |
| 31.01.2025 | 84,30 | 85,90 | 83,35 | 83,43 | -2,40% | 3.043.207,00 |
| 30.01.2025 | 83,99 | 85,50 | 83,09 | 85,48 | 3,89% | 3.526.257,00 |
| 29.01.2025 | 82,94 | 83,37 | 81,21 | 82,28 | -0,83% | 3.072.792,00 |
| 28.01.2025 | 83,49 | 84,36 | 82,25 | 82,97 | -0,71% | 2.658.983,00 |
| 27.01.2025 | 82,30 | 86,32 | 82,20 | 83,56 | 1,31% | 4.777.687,00 |
| 24.01.2025 | 81,33 | 82,85 | 80,58 | 82,48 | 2,96% | 3.090.201,00 |
| 23.01.2025 | 78,83 | 80,27 | 78,48 | 80,11 | 0,51% | 2.787.124,00 |
| 22.01.2025 | 80,05 | 80,88 | 79,40 | 79,70 | 1,12% | 3.349.740,00 |
| 21.01.2025 | 78,03 | 79,03 | 77,15 | 78,82 | 1,23% | 2.944.735,00 |
| 17.01.2025 | 77,73 | 78,36 | 76,87 | 77,86 | -0,27% | 2.963.925,00 |
| 16.01.2025 | 76,55 | 79,53 | 75,63 | 78,07 | 4,76% | 4.885.142,00 |
| 15.01.2025 | 76,16 | 76,55 | 74,19 | 74,52 | 0,88% | 2.252.520,00 |
| 14.01.2025 | 75,12 | 75,40 | 72,98 | 73,87 | -1,51% | 2.838.564,00 |
| 13.01.2025 | 73,41 | 75,31 | 73,37 | 75,00 | 2,11% | 2.908.914,00 |
| 10.01.2025 | 72,46 | 74,98 | 71,36 | 73,45 | -0,29% | 4.702.868,00 |
| 08.01.2025 | 72,59 | 74,40 | 71,75 | 73,66 | -0,69% | 2.341.272,00 |
| 07.01.2025 | 74,61 | 76,60 | 73,76 | 74,17 | 0,82% | 3.037.717,00 |
| 06.01.2025 | 73,93 | 74,97 | 72,84 | 73,57 | 1,95% | 3.308.708,00 |
| 03.01.2025 | 73,65 | 73,92 | 71,12 | 72,16 | -2,46% | 3.519.988,00 |
| 02.01.2025 | 75,39 | 75,82 | 73,18 | 73,98 | -1,33% | 2.365.153,00 |
| 31.12.2024 | 74,88 | 75,50 | 74,35 | 74,98 | 1,06% | 1.939.909,00 |
| 30.12.2024 | 73,84 | 74,62 | 72,79 | 74,19 | -0,58% | 2.277.118,00 |
| 27.12.2024 | 74,12 | 75,22 | 73,69 | 74,62 | -0,51% | 1.853.720,00 |
| 26.12.2024 | 74,72 | 75,89 | 74,51 | 75,00 | -0,11% | 1.740.586,00 |
| 24.12.2024 | 74,77 | 75,29 | 73,46 | 75,08 | 0,44% | 1.162.740,00 |
| 23.12.2024 | 73,93 | 75,37 | 73,64 | 74,75 | 0,52% | 2.995.214,00 |
| 20.12.2024 | 74,00 | 75,55 | 73,97 | 74,36 | -0,46% | 7.621.043,00 |
| 19.12.2024 | 74,90 | 76,40 | 73,89 | 74,70 | -0,35% | 3.907.324,00 |
| 18.12.2024 | 77,30 | 78,40 | 74,86 | 74,96 | -4,12% | 4.068.700,00 |
| 17.12.2024 | 79,43 | 80,08 | 78,17 | 78,18 | -1,75% | 3.503.108,00 |
| 16.12.2024 | 78,58 | 80,27 | 78,03 | 79,57 | -0,59% | 4.447.419,00 |
| 13.12.2024 | 81,00 | 82,11 | 79,17 | 80,04 | -1,21% | 2.842.835,00 |
| 12.12.2024 | 81,35 | 81,81 | 79,86 | 81,02 | -0,25% | 3.392.740,00 |
| 11.12.2024 | 81,76 | 82,71 | 80,82 | 81,22 | -1,65% | 4.532.697,00 |
| 10.12.2024 | 80,90 | 82,64 | 80,60 | 82,58 | 1,10% | 3.781.333,00 |
| 09.12.2024 | 81,60 | 84,27 | 81,20 | 81,68 | 2,98% | 5.419.232,00 |
| 06.12.2024 | 79,80 | 81,06 | 79,00 | 79,32 | 1,47% | 4.895.199,00 |
| 05.12.2024 | 79,48 | 79,77 | 77,25 | 78,17 | -1,41% | 4.243.823,00 |
| 04.12.2024 | 77,55 | 79,41 | 77,46 | 79,29 | 2,34% | 5.700.481,00 |
| 03.12.2024 | 75,61 | 77,67 | 74,80 | 77,48 | 1,97% | 6.544.305,00 |
| 02.12.2024 | 72,52 | 76,07 | 71,56 | 75,98 | 5,35% | 4.469.293,00 |
| 29.11.2024 | 72,47 | 73,12 | 71,51 | 72,12 | -2,49% | 3.620.919,00 |
| 27.11.2024 | 74,00 | 76,42 | 73,68 | 73,96 | 1,07% | 5.396.341,00 |
| 26.11.2024 | 73,39 | 74,19 | 71,94 | 73,18 | 0,29% | 4.799.481,00 |
| 25.11.2024 | 71,38 | 74,70 | 71,34 | 72,97 | 4,35% | 10.287.366,00 |
| 22.11.2024 | 66,58 | 70,11 | 66,58 | 69,93 | 4,62% | 8.249.458,00 |
| 21.11.2024 | 65,63 | 67,45 | 65,16 | 66,84 | 2,31% | 4.159.294,00 |
| 20.11.2024 | 64,95 | 65,41 | 63,40 | 65,33 | 0,83% | 4.745.269,00 |
| 19.11.2024 | 63,65 | 65,10 | 62,95 | 64,79 | 0,34% | 3.945.460,00 |
| 18.11.2024 | 65,20 | 65,94 | 64,25 | 64,57 | 1,29% | 3.268.685,00 |
| 15.11.2024 | 64,73 | 64,73 | 63,44 | 63,75 | -1,67% | 3.633.144,00 |
| 14.11.2024 | 63,26 | 65,31 | 63,15 | 64,83 | 3,13% | 4.010.592,00 |
| 13.11.2024 | 63,07 | 63,90 | 62,43 | 62,86 | 0,19% | 4.223.251,00 |
| 12.11.2024 | 63,65 | 64,24 | 62,29 | 62,74 | -2,86% | 5.974.746,00 |
| 11.11.2024 | 64,12 | 66,73 | 63,80 | 64,59 | 1,08% | 5.866.395,00 |
| 08.11.2024 | 65,83 | 65,83 | 63,60 | 63,90 | -3,63% | 5.676.920,00 |
| 07.11.2024 | 64,17 | 67,76 | 63,77 | 66,31 | 4,79% | 6.386.502,00 |
| 06.11.2024 | 65,49 | 65,73 | 62,88 | 63,28 | -3,92% | 8.126.333,00 |
| 05.11.2024 | 66,00 | 66,56 | 64,62 | 65,86 | -0,89% | 4.955.474,00 |
| 04.11.2024 | 67,28 | 68,45 | 66,18 | 66,45 | -0,20% | 6.223.072,00 |
| 01.11.2024 | 68,02 | 68,94 | 66,57 | 66,58 | -3,42% | 11.486.375,00 |
| 31.10.2024 | 65,90 | 72,60 | 63,36 | 68,94 | -20,90% | 27.601.050,00 |
| 30.10.2024 | 88,00 | 88,97 | 86,55 | 87,15 | -1,80% | 4.669.303,00 |
| 29.10.2024 | 88,50 | 89,41 | 87,43 | 88,75 | 0,03% | 3.728.360,00 |
| 28.10.2024 | 87,84 | 92,46 | 87,27 | 88,72 | 1,68% | 6.038.089,00 |
| 25.10.2024 | 88,83 | 88,98 | 87,13 | 87,25 | -1,56% | 2.882.460,00 |
| 24.10.2024 | 88,07 | 88,99 | 87,11 | 88,63 | 0,96% | 2.234.365,00 |
| 23.10.2024 | 87,31 | 88,14 | 86,73 | 87,79 | 0,23% | 2.132.589,00 |
| 22.10.2024 | 88,99 | 89,62 | 86,23 | 87,59 | -1,87% | 2.647.221,00 |
| 21.10.2024 | 89,73 | 90,40 | 88,09 | 89,26 | -0,87% | 2.248.873,00 |
| 18.10.2024 | 91,69 | 91,78 | 89,81 | 90,04 | -0,99% | 3.125.042,00 |
| 17.10.2024 | 91,00 | 91,25 | 89,10 | 90,94 | 0,10% | 3.116.570,00 |
| 16.10.2024 | 90,01 | 91,54 | 89,27 | 90,85 | -0,63% | 3.293.004,00 |
| 15.10.2024 | 92,78 | 94,18 | 91,15 | 91,43 | -3,19% | 4.638.446,00 |
| 14.10.2024 | 95,50 | 95,68 | 93,32 | 94,44 | -1,73% | 2.284.902,00 |
| 11.10.2024 | 94,47 | 97,44 | 94,08 | 96,10 | 1,22% | 2.861.186,00 |
| 10.10.2024 | 93,74 | 94,96 | 93,13 | 94,94 | 1,32% | 2.113.944,00 |
| 09.10.2024 | 93,74 | 94,17 | 92,05 | 93,70 | -0,22% | 2.225.213,00 |
| 08.10.2024 | 93,28 | 94,17 | 91,19 | 93,91 | -2,22% | 3.378.631,00 |
| 07.10.2024 | 96,66 | 97,40 | 95,16 | 96,04 | 0,19% | 2.675.549,00 |
| 04.10.2024 | 96,72 | 97,12 | 95,62 | 95,86 | 0,47% | 2.269.396,00 |
| 03.10.2024 | 96,01 | 96,77 | 94,52 | 95,41 | -1,76% | 3.095.825,00 |
| 02.10.2024 | 97,40 | 98,99 | 96,46 | 97,12 | -0,12% | 3.108.444,00 |
| 01.10.2024 | 98,98 | 99,28 | 95,96 | 97,24 | -2,46% | 3.915.672,00 |
| 30.09.2024 | 102,96 | 103,44 | 99,07 | 99,69 | -0,18% | 5.289.430,00 |