76,887$
-0,21%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 79,65 | 80,06 | 76,10 | 77,05 | -2,26% | 8.579.988,00 |
| 23.06.2025 | 77,27 | 79,25 | 76,50 | 78,83 | 4,84% | 6.611.185,00 |
| 20.06.2025 | 75,35 | 75,42 | 74,28 | 75,19 | 0,63% | 5.265.437,00 |
| 18.06.2025 | 74,78 | 75,06 | 73,08 | 74,72 | -0,09% | 4.884.208,00 |
| 17.06.2025 | 73,02 | 75,24 | 71,75 | 74,79 | 0,27% | 6.569.403,00 |
| 16.06.2025 | 68,78 | 74,60 | 68,78 | 74,59 | 10,82% | 6.399.877,00 |
| 13.06.2025 | 68,77 | 69,88 | 67,11 | 67,31 | -3,83% | 3.201.657,00 |
| 12.06.2025 | 69,01 | 70,82 | 68,79 | 69,99 | 0,19% | 2.649.860,00 |
| 11.06.2025 | 70,74 | 71,86 | 69,65 | 69,86 | -0,85% | 3.181.772,00 |
| 10.06.2025 | 69,69 | 71,17 | 69,20 | 70,46 | 2,12% | 3.180.714,00 |
| 09.06.2025 | 69,76 | 70,58 | 68,96 | 69,00 | 0,79% | 4.188.101,00 |
| 06.06.2025 | 68,12 | 68,57 | 67,25 | 68,46 | 1,50% | 2.264.029,00 |
| 05.06.2025 | 68,82 | 68,95 | 67,27 | 67,45 | -2,00% | 2.456.906,00 |
| 04.06.2025 | 69,19 | 70,29 | 68,82 | 68,83 | -0,15% | 3.081.281,00 |
| 03.06.2025 | 66,82 | 69,12 | 64,83 | 68,93 | 3,42% | 4.211.356,00 |
| 02.06.2025 | 66,52 | 66,97 | 65,42 | 66,65 | -0,43% | 2.530.045,00 |
| 30.05.2025 | 68,36 | 68,50 | 66,91 | 66,94 | -2,52% | 4.619.449,00 |
| 29.05.2025 | 67,85 | 69,49 | 67,55 | 68,67 | 3,62% | 5.816.961,00 |
| 28.05.2025 | 67,05 | 67,56 | 66,15 | 66,27 | -1,18% | 2.650.880,00 |
| 27.05.2025 | 65,11 | 67,09 | 64,54 | 67,06 | 5,29% | 3.758.720,00 |
| 23.05.2025 | 63,11 | 63,93 | 62,57 | 63,69 | -1,13% | 2.537.382,00 |
| 22.05.2025 | 63,54 | 65,19 | 63,19 | 64,42 | 1,19% | 2.927.455,00 |
| 21.05.2025 | 65,50 | 66,67 | 63,45 | 63,66 | -3,66% | 5.315.529,00 |
| 20.05.2025 | 65,75 | 67,26 | 65,16 | 66,08 | 1,12% | 3.863.738,00 |
| 19.05.2025 | 65,00 | 65,81 | 64,30 | 65,35 | 0,28% | 3.754.081,00 |
| 16.05.2025 | 64,77 | 65,83 | 63,72 | 65,17 | 2,36% | 4.460.264,00 |
| 15.05.2025 | 62,37 | 64,09 | 62,03 | 63,67 | -0,69% | 2.434.894,00 |
| 14.05.2025 | 65,02 | 65,02 | 63,87 | 64,11 | -2,09% | 3.107.146,00 |
| 13.05.2025 | 65,27 | 65,85 | 64,65 | 65,48 | 0,18% | 2.836.301,00 |
| 12.05.2025 | 64,65 | 67,70 | 64,65 | 65,36 | 7,17% | 5.516.551,00 |
| 09.05.2025 | 61,35 | 62,44 | 60,92 | 60,99 | -0,41% | 2.802.661,00 |
| 08.05.2025 | 59,63 | 62,16 | 59,26 | 61,24 | 3,34% | 4.019.576,00 |
| 07.05.2025 | 58,53 | 59,55 | 57,91 | 59,26 | 1,25% | 2.876.468,00 |
| 06.05.2025 | 57,09 | 58,92 | 56,66 | 58,53 | 1,44% | 3.674.175,00 |
| 05.05.2025 | 59,11 | 59,92 | 57,50 | 57,70 | -2,85% | 3.439.922,00 |
| 02.05.2025 | 60,04 | 60,75 | 57,28 | 59,39 | 0,85% | 4.291.980,00 |
| 01.05.2025 | 59,47 | 59,91 | 57,73 | 58,89 | -1,78% | 5.809.552,00 |
| 30.04.2025 | 59,00 | 60,08 | 58,41 | 59,96 | 0,62% | 4.161.032,00 |
| 29.04.2025 | 58,91 | 59,78 | 58,61 | 59,59 | 0,76% | 2.919.572,00 |
| 28.04.2025 | 58,60 | 59,90 | 58,16 | 59,14 | -0,42% | 4.026.390,00 |
| 25.04.2025 | 58,51 | 59,87 | 58,07 | 59,39 | 1,26% | 2.585.805,00 |
| 24.04.2025 | 57,17 | 58,88 | 56,18 | 58,65 | 2,43% | 2.721.812,00 |
| 23.04.2025 | 57,80 | 59,75 | 56,63 | 57,26 | 2,36% | 3.363.767,00 |
| 22.04.2025 | 55,49 | 56,52 | 54,75 | 55,94 | 2,85% | 3.122.934,00 |
| 21.04.2025 | 53,99 | 54,52 | 52,51 | 54,39 | -0,15% | 4.923.230,00 |
| 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 |