54,451$
3,40%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 53,36 | 55,31 | 53,14 | 54,47 | 3,44% | 6.345.236,00 |
| 16.04.2025 | 53,86 | 54,58 | 51,97 | 52,66 | -3,22% | 2.713.859,00 |
| 15.04.2025 | 54,75 | 55,07 | 53,93 | 54,41 | -2,12% | 2.754.392,00 |
| 14.04.2025 | 56,88 | 58,56 | 55,00 | 55,59 | 0,65% | 6.688.115,00 |
| 11.04.2025 | 52,21 | 55,37 | 50,61 | 55,23 | 3,62% | 4.459.852,00 |
| 10.04.2025 | 55,00 | 55,10 | 51,60 | 53,30 | -5,09% | 5.799.160,00 |
| 09.04.2025 | 49,48 | 56,92 | 48,37 | 56,16 | 12,19% | 9.087.820,00 |
| 08.04.2025 | 54,95 | 55,00 | 49,21 | 50,06 | -5,46% | 6.309.831,00 |
| 07.04.2025 | 50,51 | 55,23 | 48,82 | 52,95 | 0,04% | 8.610.078,00 |
| 04.04.2025 | 53,00 | 55,25 | 51,48 | 52,93 | -9,04% | 10.911.328,00 |
| 03.04.2025 | 64,80 | 65,96 | 58,12 | 58,19 | -15,37% | 11.321.469,00 |
| 02.04.2025 | 67,29 | 68,98 | 67,29 | 68,76 | 1,31% | 3.908.280,00 |
| 01.04.2025 | 67,21 | 67,95 | 66,35 | 67,87 | 2,83% | 3.269.100,00 |
| 31.03.2025 | 64,27 | 66,52 | 64,24 | 66,00 | 0,89% | 3.121.353,00 |
| 28.03.2025 | 66,25 | 66,78 | 65,22 | 65,42 | -2,29% | 2.038.133,00 |
| 27.03.2025 | 65,57 | 67,33 | 65,30 | 66,95 | 1,61% | 3.133.457,00 |
| 26.03.2025 | 66,19 | 66,19 | 65,22 | 65,89 | -0,29% | 2.235.510,00 |
| 25.03.2025 | 67,20 | 67,63 | 65,57 | 66,08 | -2,03% | 2.363.167,00 |
| 24.03.2025 | 67,35 | 68,14 | 66,84 | 67,45 | 0,75% | 2.875.291,00 |
| 21.03.2025 | 67,85 | 68,23 | 66,08 | 66,95 | -1,57% | 5.875.387,00 |
| 20.03.2025 | 67,00 | 68,65 | 67,00 | 68,02 | 0,62% | 2.738.382,00 |
| 19.03.2025 | 67,77 | 68,47 | 66,86 | 67,60 | -0,65% | 2.668.810,00 |
| 18.03.2025 | 68,79 | 68,99 | 67,78 | 68,04 | -1,23% | 2.031.817,00 |
| 17.03.2025 | 66,76 | 69,53 | 66,76 | 68,89 | 3,56% | 2.775.988,00 |
| 14.03.2025 | 66,03 | 66,94 | 65,01 | 66,52 | 2,56% | 3.996.322,00 |
| 13.03.2025 | 66,34 | 67,61 | 64,59 | 64,86 | -2,38% | 3.676.815,00 |
| 12.03.2025 | 68,45 | 68,54 | 65,89 | 66,44 | -4,54% | 4.725.850,00 |
| 11.03.2025 | 72,14 | 72,40 | 68,97 | 69,60 | -3,39% | 3.641.852,00 |
| 10.03.2025 | 73,22 | 74,84 | 70,94 | 72,04 | -1,73% | 3.098.674,00 |
| 07.03.2025 | 71,07 | 73,90 | 70,67 | 73,31 | 2,47% | 3.043.414,00 |
| 06.03.2025 | 71,04 | 72,70 | 70,78 | 71,54 | -0,51% | 2.168.427,00 |
| 05.03.2025 | 69,29 | 72,18 | 69,07 | 71,91 | 5,61% | 3.106.777,00 |
| 04.03.2025 | 69,49 | 69,76 | 67,21 | 68,09 | -2,98% | 3.906.766,00 |
| 03.03.2025 | 72,51 | 73,52 | 69,39 | 70,18 | -2,41% | 2.839.373,00 |
| 28.02.2025 | 72,17 | 72,48 | 70,30 | 71,91 | -1,45% | 4.709.100,00 |
| 27.02.2025 | 72,91 | 74,38 | 72,80 | 72,97 | -0,42% | 2.135.799,00 |
| 26.02.2025 | 75,59 | 75,89 | 72,56 | 73,28 | -2,01% | 3.125.481,00 |
| 25.02.2025 | 75,00 | 75,43 | 73,42 | 74,78 | -0,43% | 3.382.288,00 |
| 24.02.2025 | 71,81 | 75,54 | 71,50 | 75,10 | 4,60% | 4.223.537,00 |
| 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 |