87,072$
-0,81%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 86,74 | 86,79 | 84,77 | 86,36 | -1,61% | - |
| 06.11.2025 | 91,10 | 91,10 | 87,74 | 87,78 | -3,63% | 7.269.577,00 |
| 05.11.2025 | 91,41 | 92,28 | 90,47 | 91,09 | -1,93% | 8.579.048,00 |
| 04.11.2025 | 90,54 | 92,95 | 90,26 | 92,88 | -0,40% | 2.243.385,00 |
| 03.11.2025 | 96,53 | 96,53 | 93,20 | 93,25 | -3,56% | 3.911.175,00 |
| 31.10.2025 | 97,13 | 98,00 | 94,62 | 96,69 | -0,94% | 3.833.910,00 |
| 30.10.2025 | 94,59 | 100,20 | 92,39 | 97,61 | 0,26% | 5.636.968,00 |
| 29.10.2025 | 98,80 | 99,85 | 96,59 | 97,36 | -1,42% | 3.615.032,00 |
| 28.10.2025 | 100,03 | 100,35 | 97,99 | 98,76 | -1,69% | 2.441.948,00 |
| 27.10.2025 | 102,64 | 103,52 | 99,60 | 100,46 | -1,66% | 3.266.089,00 |
| 24.10.2025 | 101,25 | 102,54 | 100,64 | 102,16 | 2,75% | 2.706.205,00 |
| 23.10.2025 | 99,38 | 101,06 | 99,31 | 99,43 | 0,81% | 2.717.536,00 |
| 22.10.2025 | 97,86 | 99,82 | 97,53 | 98,63 | 0,09% | 3.464.333,00 |
| 21.10.2025 | 102,46 | 102,46 | 98,32 | 98,54 | -3,88% | 5.338.015,00 |
| 20.10.2025 | 103,62 | 104,53 | 102,13 | 102,52 | 2,01% | 4.417.379,00 |
| 17.10.2025 | 96,93 | 100,67 | 96,93 | 100,50 | 3,82% | - |
| 16.10.2025 | 95,70 | 98,98 | 95,50 | 96,80 | 1,61% | 4.053.984,00 |
| 15.10.2025 | 97,00 | 97,15 | 94,43 | 95,27 | 0,28% | 3.692.802,00 |
| 14.10.2025 | 91,24 | 96,20 | 91,10 | 95,00 | 2,44% | 3.874.140,00 |
| 13.10.2025 | 92,50 | 95,04 | 91,64 | 92,74 | 5,81% | 3.773.473,00 |
| 10.10.2025 | 94,54 | 94,77 | 85,24 | 87,65 | -6,73% | 4.181.093,00 |
| 09.10.2025 | 96,00 | 96,50 | 93,64 | 93,97 | -1,87% | 2.341.067,00 |
| 08.10.2025 | 93,10 | 96,43 | 92,08 | 95,76 | 3,32% | 3.855.725,00 |
| 07.10.2025 | 89,00 | 92,71 | 88,99 | 92,68 | 4,53% | 3.041.227,00 |
| 06.10.2025 | 88,65 | 89,23 | 87,23 | 88,66 | 0,73% | 2.051.153,00 |
| 03.10.2025 | 88,50 | 89,90 | 87,87 | 88,02 | -0,84% | 1.825.508,00 |
| 02.10.2025 | 86,00 | 89,26 | 85,78 | 88,77 | 2,98% | 2.544.634,00 |
| 01.10.2025 | 88,17 | 88,32 | 85,01 | 86,20 | -2,18% | 3.157.108,00 |
| 30.09.2025 | 89,07 | 89,90 | 87,40 | 88,12 | -1,13% | 2.877.616,00 |
| 29.09.2025 | 87,77 | 89,46 | 86,44 | 89,13 | 2,85% | 6.037.093,00 |
| 26.09.2025 | 84,28 | 86,87 | 83,78 | 86,66 | 3,18% | 2.350.049,00 |
| 25.09.2025 | 84,45 | 84,79 | 83,12 | 83,99 | -1,57% | 4.391.014,00 |
| 24.09.2025 | 87,75 | 87,75 | 85,07 | 85,33 | -2,72% | 2.352.508,00 |
| 23.09.2025 | 88,72 | 89,11 | 87,42 | 87,72 | 0,52% | 1.852.298,00 |
| 22.09.2025 | 87,70 | 88,88 | 87,20 | 87,27 | -0,60% | 2.016.398,00 |
| 19.09.2025 | 88,15 | 88,46 | 86,53 | 87,80 | -0,23% | 5.342.538,00 |
| 18.09.2025 | 87,98 | 89,15 | 87,49 | 88,00 | -0,19% | 1.800.334,00 |
| 17.09.2025 | 88,08 | 90,60 | 87,43 | 88,17 | -0,40% | 2.099.521,00 |
| 16.09.2025 | 87,55 | 89,10 | 86,78 | 88,52 | 1,28% | 2.257.393,00 |
| 15.09.2025 | 85,52 | 87,66 | 85,11 | 87,40 | 4,48% | 3.341.619,00 |
| 12.09.2025 | 86,21 | 86,48 | 83,45 | 83,65 | -3,64% | 3.243.831,00 |
| 11.09.2025 | 87,45 | 88,42 | 86,79 | 86,81 | -0,71% | 2.302.877,00 |
| 10.09.2025 | 87,66 | 88,40 | 87,21 | 87,43 | -1,43% | 2.380.603,00 |
| 09.09.2025 | 89,36 | 89,55 | 88,32 | 88,70 | -0,17% | 1.906.695,00 |
| 08.09.2025 | 89,56 | 89,62 | 87,26 | 88,85 | -0,39% | 3.489.502,00 |
| 05.09.2025 | 87,46 | 89,88 | 86,87 | 89,20 | 1,99% | 3.698.853,00 |
| 04.09.2025 | 91,79 | 92,21 | 87,13 | 87,46 | -4,86% | 4.786.833,00 |
| 03.09.2025 | 90,74 | 92,02 | 89,88 | 91,93 | 1,26% | 3.137.328,00 |
| 02.09.2025 | 90,14 | 91,02 | 89,17 | 90,79 | -1,02% | 2.807.960,00 |
| 29.08.2025 | 90,39 | 92,33 | 90,39 | 91,73 | -0,04% | 2.357.906,00 |
| 28.08.2025 | 93,10 | 93,75 | 91,40 | 91,77 | -0,91% | 1.852.697,00 |
| 27.08.2025 | 89,91 | 93,25 | 89,51 | 92,61 | 3,11% | 4.059.731,00 |
| 26.08.2025 | 88,89 | 89,89 | 88,62 | 89,82 | 1,29% | 3.811.870,00 |
| 25.08.2025 | 90,53 | 91,10 | 87,97 | 88,68 | -2,80% | 4.378.522,00 |
| 22.08.2025 | 88,21 | 91,94 | 87,77 | 91,23 | 4,00% | 4.051.423,00 |
| 21.08.2025 | 85,17 | 88,52 | 84,51 | 87,72 | 1,33% | 6.316.821,00 |
| 20.08.2025 | 86,00 | 89,80 | 84,42 | 86,57 | -3,67% | 12.990.273,00 |
| 19.08.2025 | 91,58 | 91,61 | 89,59 | 89,87 | -0,96% | 6.460.906,00 |
| 18.08.2025 | 90,91 | 92,25 | 88,84 | 90,74 | -0,25% | 5.075.545,00 |
| 15.08.2025 | 89,77 | 91,81 | 89,28 | 90,97 | 1,64% | 4.145.233,00 |
| 14.08.2025 | 92,30 | 92,30 | 88,17 | 89,50 | -6,05% | 4.713.716,00 |
| 13.08.2025 | 92,20 | 95,47 | 91,78 | 95,26 | 3,88% | 3.639.697,00 |
| 12.08.2025 | 89,53 | 92,28 | 89,29 | 91,70 | 2,87% | 2.712.842,00 |
| 11.08.2025 | 90,85 | 91,80 | 88,96 | 89,14 | -1,71% | 2.821.480,00 |
| 08.08.2025 | 91,06 | 92,07 | 90,41 | 90,69 | -0,58% | 2.407.570,00 |
| 07.08.2025 | 90,99 | 91,41 | 89,49 | 91,22 | 1,19% | 2.470.607,00 |
| 06.08.2025 | 91,26 | 91,53 | 89,91 | 90,15 | -0,85% | 2.350.519,00 |
| 05.08.2025 | 92,61 | 93,04 | 90,54 | 90,92 | -1,71% | 2.513.407,00 |
| 04.08.2025 | 91,71 | 93,00 | 91,30 | 92,50 | 1,60% | 3.005.976,00 |
| 01.08.2025 | 90,60 | 91,23 | 88,44 | 91,04 | -2,46% | 3.145.608,00 |
| 31.07.2025 | 93,12 | 95,30 | 92,40 | 93,34 | -0,34% | 3.758.327,00 |
| 30.07.2025 | 92,73 | 94,69 | 92,06 | 93,66 | 2,47% | 5.796.230,00 |
| 29.07.2025 | 92,91 | 93,66 | 90,76 | 91,40 | -1,21% | 3.738.845,00 |
| 28.07.2025 | 90,38 | 93,09 | 90,26 | 92,52 | 2,35% | 4.329.809,00 |
| 25.07.2025 | 89,71 | 90,49 | 87,03 | 90,40 | 4,18% | 7.610.750,00 |
| 24.07.2025 | 89,01 | 90,50 | 86,69 | 86,77 | -3,24% | 4.803.740,00 |
| 23.07.2025 | 90,20 | 90,43 | 88,83 | 89,68 | 0,76% | 3.629.883,00 |
| 22.07.2025 | 86,10 | 89,12 | 85,83 | 89,00 | 3,44% | 3.027.470,00 |
| 21.07.2025 | 87,21 | 87,98 | 86,04 | 86,04 | -1,34% | 2.459.723,00 |
| 18.07.2025 | 86,58 | 87,34 | 86,18 | 87,21 | 0,75% | 2.294.032,00 |
| 17.07.2025 | 86,40 | 86,87 | 85,01 | 86,56 | 0,19% | 2.844.295,00 |
| 16.07.2025 | 87,38 | 87,58 | 84,09 | 86,40 | 0,35% | 2.982.557,00 |
| 15.07.2025 | 89,90 | 90,20 | 85,74 | 86,10 | -3,90% | 3.790.855,00 |
| 14.07.2025 | 90,80 | 90,81 | 88,43 | 89,59 | -1,64% | 2.477.754,00 |
| 11.07.2025 | 91,05 | 91,90 | 90,36 | 91,08 | -1,11% | 2.975.996,00 |
| 10.07.2025 | 88,92 | 92,65 | 88,92 | 92,10 | 6,34% | 5.900.765,00 |
| 09.07.2025 | 86,23 | 87,22 | 85,19 | 86,61 | 1,23% | 3.350.746,00 |
| 08.07.2025 | 86,00 | 86,22 | 84,58 | 85,56 | -0,27% | 3.056.325,00 |
| 07.07.2025 | 88,13 | 88,48 | 85,27 | 85,79 | -3,30% | 4.270.937,00 |
| 03.07.2025 | 89,02 | 89,86 | 87,92 | 88,72 | 0,16% | 2.288.201,00 |
| 02.07.2025 | 85,08 | 89,25 | 84,50 | 88,58 | 4,08% | 6.990.161,00 |
| 01.07.2025 | 80,75 | 85,67 | 80,40 | 85,11 | 5,33% | 6.024.823,00 |
| 30.06.2025 | 80,10 | 81,23 | 79,14 | 80,80 | 0,89% | 4.377.697,00 |
| 27.06.2025 | 81,50 | 83,43 | 79,70 | 80,09 | 1,34% | 10.753.434,00 |
| 26.06.2025 | 78,11 | 79,32 | 77,44 | 79,03 | 1,90% | 4.230.527,00 |
| 25.06.2025 | 76,51 | 78,06 | 75,63 | 77,56 | 0,66% | 3.718.331,00 |
| 24.06.2025 | 79,65 | 80,06 | 76,10 | 77,05 | -2,26% | 8.579.988,00 |
| 23.06.2025 | 77,36 | 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 |