182,950$
7,40%
Echtzeit-Aktienkurs elf Beauty
Bid:
Ask:
Aktienkurse zur elf Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 175,00 | 183,33 | 173,82 | 182,82 | 7,32% | 1.518.568,00 |
| 25.07.2024 | 174,36 | 174,46 | 165,16 | 170,35 | -2,38% | 1.287.997,00 |
| 24.07.2024 | 172,86 | 176,36 | 171,77 | 174,51 | -1,65% | 1.141.428,00 |
| 23.07.2024 | 174,76 | 180,66 | 172,42 | 177,43 | 4,64% | 1.495.356,00 |
| 22.07.2024 | 177,53 | 178,63 | 164,55 | 169,57 | -4,48% | 2.594.715,00 |
| 19.07.2024 | 171,05 | 177,98 | 170,15 | 177,52 | 3,85% | 1.602.258,00 |
| 18.07.2024 | 178,50 | 179,94 | 168,02 | 170,94 | 0,14% | 1.945.368,00 |
| 17.07.2024 | 185,29 | 185,52 | 170,55 | 170,70 | -9,69% | 1.976.256,00 |
| 16.07.2024 | 195,26 | 195,26 | 185,21 | 189,02 | -2,66% | 2.039.596,00 |
| 15.07.2024 | 210,01 | 210,88 | 193,07 | 194,19 | -7,92% | 2.031.553,00 |
| 12.07.2024 | 211,98 | 219,77 | 209,39 | 210,90 | 0,95% | 1.893.829,00 |
| 11.07.2024 | 202,58 | 210,85 | 201,03 | 208,92 | 4,74% | 1.123.737,00 |
| 10.07.2024 | 208,05 | 211,20 | 196,37 | 199,46 | -3,37% | 1.103.716,00 |
| 09.07.2024 | 203,15 | 210,38 | 202,01 | 206,42 | 1,64% | 1.030.337,00 |
| 08.07.2024 | 199,00 | 206,38 | 198,63 | 203,08 | 1,42% | 866.740,00 |
| 05.07.2024 | 201,00 | 204,07 | 197,58 | 200,24 | -0,88% | 894.286,00 |
| 03.07.2024 | 204,64 | 205,35 | 200,16 | 202,02 | -1,08% | 580.348,00 |
| 02.07.2024 | 202,57 | 206,91 | 200,16 | 204,23 | 0,03% | 903.949,00 |
| 01.07.2024 | 215,77 | 219,52 | 200,84 | 204,16 | -3,11% | 1.752.190,00 |
| 28.06.2024 | 213,60 | 215,99 | 207,19 | 210,72 | -3,34% | 8.234.759,00 |
| 27.06.2024 | 204,64 | 218,50 | 202,65 | 218,00 | 6,55% | 1.423.872,00 |
| 26.06.2024 | 206,20 | 213,48 | 203,81 | 204,59 | -2,00% | 1.268.911,00 |
| 25.06.2024 | 204,26 | 211,54 | 201,28 | 208,76 | 2,24% | 964.980,00 |
| 24.06.2024 | 202,72 | 215,94 | 202,69 | 204,19 | -0,84% | 1.323.446,00 |
| 21.06.2024 | 208,17 | 209,00 | 203,06 | 205,91 | -1,59% | 1.319.563,00 |
| 20.06.2024 | 213,93 | 214,79 | 205,70 | 209,23 | -2,11% | 1.554.168,00 |
| 18.06.2024 | 199,91 | 214,61 | 199,12 | 213,73 | 9,38% | 1.777.476,00 |
| 17.06.2024 | 191,31 | 198,01 | 189,01 | 195,41 | 1,44% | 691.345,00 |
| 14.06.2024 | 200,38 | 200,57 | 190,50 | 192,63 | -3,90% | 815.117,00 |
| 13.06.2024 | 199,73 | 202,29 | 195,63 | 200,44 | 1,58% | 927.934,00 |
| 12.06.2024 | 192,57 | 202,47 | 192,23 | 197,32 | 4,08% | 1.482.556,00 |
| 11.06.2024 | 182,43 | 191,00 | 178,42 | 189,58 | 3,89% | 1.590.243,00 |
| 10.06.2024 | 174,19 | 182,62 | 173,10 | 182,48 | 2,73% | 938.069,00 |
| 07.06.2024 | 184,69 | 184,69 | 177,09 | 177,63 | -3,20% | 917.084,00 |
| 06.06.2024 | 185,23 | 187,34 | 182,48 | 183,51 | -0,66% | 1.018.540,00 |
| 05.06.2024 | 189,41 | 189,41 | 181,51 | 184,73 | -2,64% | 1.433.590,00 |
| 04.06.2024 | 198,17 | 198,49 | 189,42 | 189,74 | -3,42% | 1.040.394,00 |
| 03.06.2024 | 188,01 | 202,58 | 188,01 | 196,45 | 5,10% | 1.835.828,00 |
| 31.05.2024 | 185,20 | 187,41 | 177,99 | 186,91 | 2,47% | 1.432.347,00 |
| 30.05.2024 | 183,60 | 187,30 | 181,75 | 182,40 | -0,75% | 1.141.979,00 |
| 29.05.2024 | 191,39 | 191,99 | 183,42 | 183,77 | -4,90% | 1.138.438,00 |
| 28.05.2024 | 192,80 | 193,64 | 183,61 | 193,24 | 0,95% | 1.476.994,00 |
| 24.05.2024 | 185,51 | 197,85 | 184,00 | 191,42 | 3,60% | 2.549.381,00 |
| 23.05.2024 | 172,79 | 191,16 | 169,68 | 184,77 | 18,72% | 7.649.876,00 |
| 22.05.2024 | 157,68 | 159,81 | 155,38 | 155,63 | -2,10% | 2.532.764,00 |
| 21.05.2024 | 154,31 | 159,12 | 154,11 | 158,97 | 3,38% | 1.334.648,00 |
| 20.05.2024 | 157,05 | 158,00 | 150,49 | 153,77 | -2,95% | 1.870.889,00 |
| 17.05.2024 | 163,33 | 164,98 | 157,66 | 158,45 | -2,35% | 1.372.445,00 |
| 16.05.2024 | 167,50 | 168,62 | 162,25 | 162,26 | -3,60% | 1.314.256,00 |
| 15.05.2024 | 166,49 | 169,77 | 164,33 | 168,32 | 4,19% | 1.327.367,00 |
| 14.05.2024 | 162,00 | 163,62 | 158,09 | 161,55 | -0,11% | 1.080.489,00 |
| 13.05.2024 | 165,30 | 165,74 | 160,67 | 161,73 | -1,44% | 732.820,00 |
| 10.05.2024 | 171,45 | 171,51 | 162,26 | 164,09 | -3,72% | 1.064.640,00 |
| 09.05.2024 | 162,36 | 170,89 | 160,91 | 170,43 | 5,61% | 1.219.828,00 |
| 08.05.2024 | 162,47 | 164,68 | 159,63 | 161,38 | -1,36% | 803.262,00 |
| 07.05.2024 | 161,84 | 165,76 | 160,29 | 163,61 | -0,66% | 892.964,00 |
| 06.05.2024 | 162,36 | 166,29 | 161,44 | 164,69 | 2,85% | 912.901,00 |
| 03.05.2024 | 162,98 | 164,90 | 158,79 | 160,12 | -0,26% | 1.024.844,00 |
| 02.05.2024 | 161,20 | 161,24 | 156,27 | 160,53 | 1,27% | 1.152.859,00 |
| 01.05.2024 | 161,56 | 162,58 | 154,50 | 158,52 | -2,47% | 1.591.150,00 |
| 30.04.2024 | 171,01 | 172,22 | 162,23 | 162,53 | -5,43% | 1.694.405,00 |
| 29.04.2024 | 180,37 | 182,73 | 170,68 | 171,86 | -4,33% | 1.524.571,00 |
| 26.04.2024 | 176,72 | 179,74 | 172,00 | 179,63 | 2,05% | 1.512.347,00 |
| 25.04.2024 | 173,44 | 178,96 | 169,50 | 176,03 | -0,54% | 2.055.315,00 |
| 24.04.2024 | 177,51 | 181,97 | 172,70 | 176,98 | -0,01% | 2.511.925,00 |
| 23.04.2024 | 164,48 | 178,13 | 163,10 | 176,99 | 9,62% | 2.506.252,00 |
| 22.04.2024 | 155,15 | 162,53 | 153,72 | 161,46 | 3,02% | 1.549.294,00 |
| 19.04.2024 | 165,81 | 165,88 | 154,42 | 156,73 | -6,44% | 2.667.923,00 |
| 18.04.2024 | 163,98 | 172,09 | 162,64 | 167,51 | 0,75% | 2.222.623,00 |
| 17.04.2024 | 169,75 | 173,65 | 163,60 | 166,26 | 0,35% | 1.725.096,00 |
| 16.04.2024 | 163,00 | 167,40 | 162,61 | 165,68 | 1,40% | 1.144.384,00 |
| 15.04.2024 | 165,16 | 167,94 | 162,70 | 163,40 | 0,30% | 1.151.570,00 |
| 12.04.2024 | 165,00 | 168,07 | 161,77 | 162,91 | -2,58% | 1.234.974,00 |
| 11.04.2024 | 168,30 | 171,60 | 166,14 | 167,22 | 0,02% | 1.145.354,00 |
| 10.04.2024 | 170,15 | 174,42 | 166,40 | 167,18 | -1,75% | 1.655.823,00 |
| 09.04.2024 | 168,50 | 170,90 | 165,82 | 170,15 | 2,71% | 1.924.703,00 |
| 08.04.2024 | 161,54 | 168,79 | 161,54 | 165,66 | 2,65% | 1.322.679,00 |
| 05.04.2024 | 163,34 | 165,33 | 160,61 | 161,38 | -0,71% | 2.635.659,00 |
| 04.04.2024 | 165,90 | 169,90 | 162,29 | 162,53 | -0,76% | 2.341.541,00 |
| 03.04.2024 | 174,96 | 179,75 | 163,34 | 163,77 | -11,92% | 4.074.532,00 |
| 02.04.2024 | 185,44 | 186,46 | 181,21 | 185,93 | -3,15% | 1.704.661,00 |
| 01.04.2024 | 195,99 | 196,36 | 187,05 | 191,97 | -2,07% | 1.698.891,00 |
| 28.03.2024 | 197,37 | 200,65 | 193,90 | 196,03 | -0,11% | 957.685,00 |
| 27.03.2024 | 199,55 | 200,05 | 192,92 | 196,25 | -0,79% | 922.676,00 |
| 26.03.2024 | 202,46 | 206,03 | 197,63 | 197,82 | -1,11% | 863.124,00 |
| 25.03.2024 | 204,35 | 207,01 | 199,40 | 200,04 | -2,70% | 1.119.948,00 |
| 22.03.2024 | 207,00 | 209,70 | 202,19 | 205,60 | -0,82% | 991.485,00 |
| 21.03.2024 | 203,42 | 209,36 | 196,72 | 207,31 | 3,38% | 1.358.284,00 |
| 20.03.2024 | 190,77 | 201,41 | 187,67 | 200,54 | 5,18% | 1.089.420,00 |
| 19.03.2024 | 194,50 | 195,24 | 187,13 | 190,67 | -3,14% | 1.492.426,00 |
| 18.03.2024 | 202,00 | 206,41 | 195,64 | 196,86 | -1,26% | 1.177.051,00 |
| 15.03.2024 | 198,36 | 201,51 | 194,84 | 199,37 | -0,46% | 1.655.553,00 |
| 14.03.2024 | 206,91 | 207,81 | 198,24 | 200,29 | -2,97% | 792.571,00 |
| 13.03.2024 | 204,99 | 209,72 | 203,65 | 206,42 | 0,54% | 824.198,00 |
| 12.03.2024 | 195,25 | 206,57 | 194,13 | 205,31 | 5,84% | 1.178.365,00 |
| 11.03.2024 | 199,06 | 199,30 | 192,68 | 193,98 | -3,45% | 1.352.489,00 |
| 08.03.2024 | 210,73 | 213,84 | 200,75 | 200,91 | -4,30% | 1.480.561,00 |
| 07.03.2024 | 207,73 | 212,10 | 207,08 | 209,93 | 1,41% | 747.755,00 |
| 06.03.2024 | 207,44 | 212,90 | 206,54 | 207,01 | 2,67% | 1.288.042,00 |
| 05.03.2024 | 206,07 | 206,50 | 192,53 | 201,62 | -3,51% | 2.453.653,00 |