84,339$
0,17%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 84,53 | 85,55 | 83,67 | 84,25 | 0,06% | - |
| 12.09.2024 | 84,54 | 85,26 | 83,09 | 84,20 | -0,38% | 2.793.206,00 |
| 11.09.2024 | 84,90 | 85,00 | 82,39 | 84,52 | -0,72% | 2.994.418,00 |
| 10.09.2024 | 86,90 | 87,00 | 83,54 | 85,13 | -2,05% | 4.147.688,00 |
| 09.09.2024 | 87,57 | 87,82 | 86,53 | 86,91 | -0,67% | 3.090.536,00 |
| 06.09.2024 | 89,71 | 90,44 | 87,48 | 87,50 | -2,85% | 3.868.894,00 |
| 05.09.2024 | 92,56 | 92,66 | 89,43 | 90,07 | -2,53% | 2.963.749,00 |
| 04.09.2024 | 92,01 | 93,40 | 91,27 | 92,41 | -0,13% | 4.040.443,00 |
| 03.09.2024 | 90,73 | 93,05 | 90,45 | 92,53 | 0,95% | 4.223.927,00 |
| 30.08.2024 | 90,88 | 91,78 | 90,16 | 91,66 | 1,20% | 2.653.517,00 |
| 29.08.2024 | 93,10 | 93,35 | 90,36 | 90,57 | -1,97% | 3.190.998,00 |
| 28.08.2024 | 92,20 | 92,59 | 91,15 | 92,39 | -0,52% | 3.065.119,00 |
| 27.08.2024 | 94,28 | 94,85 | 91,66 | 92,87 | -1,72% | 2.816.981,00 |
| 26.08.2024 | 93,50 | 95,70 | 93,00 | 94,50 | 0,85% | 3.193.868,00 |
| 23.08.2024 | 91,88 | 95,18 | 91,60 | 93,70 | 2,47% | 5.478.285,00 |
| 22.08.2024 | 95,96 | 95,96 | 91,32 | 91,44 | -0,08% | 9.527.071,00 |
| 21.08.2024 | 92,05 | 93,06 | 90,89 | 91,51 | 0,59% | 5.145.207,00 |
| 20.08.2024 | 92,00 | 92,25 | 87,73 | 90,97 | -2,02% | 10.044.479,00 |
| 19.08.2024 | 95,10 | 96,61 | 92,36 | 92,85 | -2,23% | 11.613.986,00 |
| 16.08.2024 | 91,86 | 95,41 | 91,78 | 94,97 | -0,18% | 3.905.170,00 |
| 15.08.2024 | 93,67 | 96,31 | 93,42 | 95,14 | 3,83% | 3.774.364,00 |
| 14.08.2024 | 91,15 | 92,21 | 89,78 | 91,63 | -0,32% | 3.716.123,00 |
| 13.08.2024 | 86,64 | 92,15 | 86,27 | 91,92 | 6,64% | 6.367.525,00 |
| 12.08.2024 | 89,15 | 89,18 | 86,05 | 86,20 | -3,31% | 4.523.818,00 |
| 09.08.2024 | 91,32 | 91,50 | 88,94 | 89,15 | -2,78% | 3.447.902,00 |
| 08.08.2024 | 92,00 | 93,13 | 91,14 | 91,70 | 0,14% | 4.569.299,00 |
| 07.08.2024 | 94,56 | 94,81 | 91,40 | 91,57 | -1,93% | 3.844.995,00 |
| 06.08.2024 | 92,69 | 94,79 | 91,83 | 93,37 | 1,27% | 3.540.629,00 |
| 05.08.2024 | 91,17 | 93,04 | 90,26 | 92,20 | -3,46% | 4.730.443,00 |
| 02.08.2024 | 96,47 | 97,00 | 93,52 | 95,50 | -1,67% | 2.596.078,00 |
| 01.08.2024 | 99,66 | 100,19 | 95,81 | 97,12 | -2,50% | 2.072.303,00 |
| 31.07.2024 | 100,00 | 101,34 | 98,98 | 99,61 | 0,17% | 2.009.758,00 |
| 30.07.2024 | 98,41 | 99,75 | 97,74 | 99,44 | -1,28% | 3.140.544,00 |
| 29.07.2024 | 100,40 | 101,15 | 98,40 | 100,73 | 0,01% | 2.286.931,00 |
| 26.07.2024 | 100,90 | 102,17 | 99,42 | 100,72 | 0,82% | 2.046.042,00 |
| 25.07.2024 | 99,37 | 101,72 | 99,13 | 99,90 | 0,10% | 3.646.216,00 |
| 24.07.2024 | 101,93 | 102,00 | 98,99 | 99,80 | -0,16% | 2.468.800,00 |
| 23.07.2024 | 100,43 | 101,21 | 99,37 | 99,96 | -1,07% | 2.543.520,00 |
| 22.07.2024 | 98,89 | 101,97 | 97,59 | 101,04 | 1,88% | 3.221.347,00 |
| 19.07.2024 | 97,00 | 99,24 | 95,87 | 99,18 | 2,35% | 3.803.114,00 |
| 18.07.2024 | 101,24 | 101,73 | 96,75 | 96,90 | -3,75% | 4.414.101,00 |
| 17.07.2024 | 100,80 | 102,96 | 100,23 | 100,68 | -0,31% | 2.267.366,00 |
| 16.07.2024 | 101,04 | 102,39 | 100,28 | 100,99 | -0,05% | 2.785.523,00 |
| 15.07.2024 | 102,33 | 103,05 | 99,80 | 101,04 | -2,24% | 3.379.744,00 |
| 12.07.2024 | 103,02 | 104,50 | 102,50 | 103,36 | 1,72% | 3.050.712,00 |
| 11.07.2024 | 103,98 | 105,59 | 101,35 | 101,61 | -0,59% | 4.288.849,00 |
| 10.07.2024 | 103,40 | 104,26 | 101,95 | 102,21 | -1,92% | 3.303.844,00 |
| 09.07.2024 | 105,92 | 106,03 | 103,58 | 104,21 | -2,15% | 2.691.533,00 |
| 08.07.2024 | 106,59 | 107,29 | 105,49 | 106,50 | 0,14% | 2.120.910,00 |
| 05.07.2024 | 106,75 | 107,57 | 104,96 | 106,35 | -0,08% | 3.075.418,00 |
| 03.07.2024 | 106,16 | 106,80 | 105,77 | 106,44 | 0,54% | 1.682.647,00 |
| 02.07.2024 | 105,99 | 107,28 | 104,48 | 105,87 | 0,46% | 1.738.994,00 |
| 01.07.2024 | 108,37 | 108,37 | 104,80 | 105,38 | -0,96% | 2.995.973,00 |
| 28.06.2024 | 110,00 | 110,19 | 104,01 | 106,40 | -4,02% | 7.457.725,00 |
| 27.06.2024 | 112,94 | 113,48 | 109,93 | 110,86 | -2,08% | 2.747.385,00 |
| 26.06.2024 | 113,01 | 113,85 | 112,12 | 113,22 | -0,58% | 1.922.628,00 |
| 25.06.2024 | 114,86 | 115,80 | 112,40 | 113,88 | -1,09% | 2.624.127,00 |
| 24.06.2024 | 113,85 | 115,82 | 113,76 | 115,13 | 1,12% | 2.684.413,00 |
| 21.06.2024 | 113,82 | 114,39 | 113,14 | 113,85 | 1,02% | 5.159.016,00 |
| 20.06.2024 | 110,21 | 112,77 | 109,82 | 112,70 | 1,72% | 3.118.580,00 |
| 18.06.2024 | 113,13 | 115,36 | 110,39 | 110,79 | -3,56% | 2.989.741,00 |
| 17.06.2024 | 112,92 | 115,38 | 112,65 | 114,88 | 0,86% | 1.713.812,00 |
| 14.06.2024 | 113,40 | 114,94 | 113,05 | 113,90 | -0,17% | 2.782.250,00 |
| 13.06.2024 | 114,39 | 115,90 | 113,56 | 114,09 | 0,06% | 3.297.654,00 |
| 12.06.2024 | 119,00 | 119,58 | 113,90 | 114,02 | -3,04% | 3.112.589,00 |
| 11.06.2024 | 118,34 | 118,34 | 116,04 | 117,60 | -1,02% | 2.487.755,00 |
| 10.06.2024 | 120,10 | 120,19 | 118,64 | 118,81 | -1,38% | 2.409.138,00 |
| 07.06.2024 | 122,40 | 122,40 | 120,20 | 120,47 | -2,46% | 2.187.014,00 |
| 06.06.2024 | 122,88 | 124,73 | 122,60 | 123,51 | 0,45% | 1.333.487,00 |
| 05.06.2024 | 122,87 | 123,69 | 122,10 | 122,96 | -0,47% | 3.054.818,00 |
| 04.06.2024 | 123,60 | 124,92 | 122,96 | 123,54 | -0,55% | 2.603.489,00 |
| 03.06.2024 | 124,83 | 125,90 | 122,74 | 124,22 | 0,70% | 1.702.423,00 |
| 31.05.2024 | 121,72 | 123,46 | 121,06 | 123,36 | 1,62% | 2.969.244,00 |
| 30.05.2024 | 121,28 | 121,82 | 119,96 | 121,39 | -0,13% | 2.903.302,00 |
| 29.05.2024 | 124,18 | 124,67 | 121,53 | 121,55 | -3,58% | 3.322.073,00 |
| 28.05.2024 | 126,02 | 127,05 | 124,75 | 126,06 | 0,00% | 2.787.613,00 |
| 24.05.2024 | 126,31 | 127,27 | 125,81 | 126,06 | -0,06% | 2.203.049,00 |
| 23.05.2024 | 131,00 | 131,00 | 125,93 | 126,13 | -3,55% | 4.541.813,00 |
| 22.05.2024 | 132,00 | 133,14 | 130,22 | 130,77 | -1,47% | 2.268.933,00 |
| 21.05.2024 | 130,50 | 133,14 | 130,01 | 132,72 | 1,20% | 2.690.918,00 |
| 20.05.2024 | 134,45 | 134,63 | 130,98 | 131,14 | -2,68% | 3.543.818,00 |
| 17.05.2024 | 138,09 | 138,17 | 134,47 | 134,75 | -2,52% | 2.907.976,00 |
| 16.05.2024 | 136,03 | 139,34 | 135,36 | 138,24 | 1,65% | 2.618.794,00 |
| 15.05.2024 | 135,34 | 136,61 | 134,90 | 136,00 | 1,45% | 1.801.951,00 |
| 14.05.2024 | 135,90 | 136,93 | 133,64 | 134,06 | -0,48% | 3.701.541,00 |
| 13.05.2024 | 132,99 | 134,78 | 132,31 | 134,71 | 2,05% | 1.836.924,00 |
| 10.05.2024 | 131,71 | 132,66 | 129,50 | 132,00 | 0,26% | 1.772.576,00 |
| 09.05.2024 | 130,30 | 132,05 | 128,59 | 131,66 | 1,64% | 1.591.737,00 |
| 08.05.2024 | 128,68 | 129,64 | 126,61 | 129,53 | 0,03% | 2.981.397,00 |
| 07.05.2024 | 130,00 | 130,62 | 128,51 | 129,49 | -0,45% | 3.269.636,00 |
| 06.05.2024 | 133,00 | 133,50 | 128,85 | 130,08 | -2,15% | 3.473.786,00 |
| 03.05.2024 | 135,01 | 136,18 | 130,47 | 132,94 | -1,48% | 3.791.987,00 |
| 02.05.2024 | 130,58 | 134,97 | 129,65 | 134,94 | 5,94% | 4.842.591,00 |
| 01.05.2024 | 140,41 | 141,00 | 124,03 | 127,37 | -13,18% | 11.761.205,00 |
| 30.04.2024 | 146,25 | 148,71 | 145,44 | 146,71 | -0,05% | 3.755.344,00 |
| 29.04.2024 | 148,22 | 149,06 | 145,66 | 146,79 | -0,45% | 2.179.337,00 |
| 26.04.2024 | 145,76 | 147,71 | 143,71 | 147,45 | 1,70% | 2.435.850,00 |
| 25.04.2024 | 147,00 | 147,82 | 143,36 | 144,99 | -1,61% | 2.969.490,00 |
| 24.04.2024 | 147,26 | 148,45 | 145,42 | 147,36 | -1,09% | 1.840.565,00 |
| 23.04.2024 | 147,00 | 149,91 | 146,40 | 148,98 | 1,06% | 1.884.900,00 |