90,990$
1,66%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 89,77 | 91,81 | 89,28 | 90,97 | 1,64% | 4.145.233,00 |
| 14.08.2025 | 92,16 | 92,30 | 88,17 | 89,50 | -6,05% | 4.559.245,00 |
| 13.08.2025 | 92,15 | 95,47 | 91,78 | 95,26 | 3,88% | 3.452.145,00 |
| 12.08.2025 | 89,53 | 92,28 | 89,29 | 91,70 | 2,87% | 2.674.857,00 |
| 11.08.2025 | 90,92 | 91,80 | 89,02 | 89,14 | -1,71% | 2.625.005,00 |
| 08.08.2025 | 91,06 | 92,07 | 90,41 | 90,69 | -0,58% | 2.407.570,00 |
| 07.08.2025 | 91,00 | 91,41 | 89,49 | 91,22 | 1,19% | 2.320.186,00 |
| 06.08.2025 | 91,26 | 91,53 | 89,91 | 90,15 | -0,85% | 2.317.180,00 |
| 05.08.2025 | 92,50 | 93,04 | 90,54 | 90,92 | -1,71% | 2.401.811,00 |
| 04.08.2025 | 91,77 | 93,00 | 91,30 | 92,50 | 1,60% | 2.673.444,00 |
| 01.08.2025 | 90,60 | 91,23 | 88,44 | 91,04 | -2,46% | 3.145.608,00 |
| 31.07.2025 | 93,01 | 95,30 | 92,40 | 93,34 | -0,34% | 3.751.797,00 |
| 30.07.2025 | 92,73 | 94,69 | 92,06 | 93,66 | 2,47% | 5.789.568,00 |
| 29.07.2025 | 92,91 | 93,66 | 90,76 | 91,40 | -1,21% | 3.723.127,00 |
| 28.07.2025 | 90,38 | 93,09 | 90,26 | 92,52 | 2,35% | 4.323.422,00 |
| 25.07.2025 | 89,71 | 90,49 | 87,03 | 90,40 | 4,18% | 7.610.750,00 |
| 24.07.2025 | 88,95 | 90,50 | 86,69 | 86,77 | -3,24% | 4.789.826,00 |
| 23.07.2025 | 90,00 | 90,43 | 88,83 | 89,68 | 0,76% | 3.626.770,00 |
| 22.07.2025 | 86,10 | 89,12 | 85,83 | 89,00 | 3,44% | 3.020.163,00 |
| 21.07.2025 | 87,23 | 87,98 | 86,04 | 86,04 | -1,34% | 2.437.800,00 |
| 18.07.2025 | 86,58 | 87,34 | 86,18 | 87,21 | 0,75% | 2.294.032,00 |
| 17.07.2025 | 86,41 | 86,87 | 85,01 | 86,56 | 0,19% | 2.840.639,00 |
| 16.07.2025 | 87,38 | 87,58 | 84,09 | 86,40 | 0,35% | 2.975.653,00 |
| 15.07.2025 | 89,90 | 90,20 | 85,74 | 86,10 | -3,90% | 3.785.336,00 |
| 14.07.2025 | 90,74 | 90,81 | 88,43 | 89,59 | -1,64% | 2.475.053,00 |
| 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% | 5.893.902,00 |
| 09.07.2025 | 86,25 | 87,22 | 85,19 | 86,61 | 1,23% | 3.348.269,00 |
| 08.07.2025 | 86,19 | 86,22 | 84,58 | 85,56 | -0,27% | 3.050.075,00 |
| 07.07.2025 | 88,13 | 88,48 | 85,27 | 85,79 | -3,30% | 4.265.094,00 |
| 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% | 6.978.095,00 |
| 01.07.2025 | 80,75 | 85,67 | 80,40 | 85,11 | 5,33% | 6.014.692,00 |
| 30.06.2025 | 80,15 | 81,23 | 79,14 | 80,80 | 0,89% | 4.371.620,00 |
| 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 | 76,38 | 78,06 | 75,63 | 77,56 | 0,66% | 3.712.995,00 |
| 24.06.2025 | 79,76 | 80,06 | 76,10 | 77,05 | -2,26% | 7.712.256,00 |
| 23.06.2025 | 77,27 | 79,25 | 76,50 | 78,83 | 4,84% | 6.590.870,00 |
| 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% | 6.417.479,00 |
| 16.06.2025 | 68,78 | 74,60 | 68,78 | 74,59 | 10,82% | 6.374.869,00 |
| 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% | 2.617.890,00 |
| 11.06.2025 | 70,74 | 71,86 | 69,65 | 69,86 | -0,85% | 3.158.364,00 |
| 10.06.2025 | 69,69 | 71,17 | 69,20 | 70,46 | 2,12% | 3.167.669,00 |
| 09.06.2025 | 69,76 | 70,58 | 68,96 | 69,00 | 0,79% | 3.747.475,00 |
| 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% | 2.446.459,00 |
| 04.06.2025 | 69,19 | 70,29 | 68,82 | 68,83 | -0,15% | 3.047.598,00 |
| 03.06.2025 | 66,82 | 69,12 | 64,83 | 68,93 | 3,42% | 4.207.072,00 |
| 02.06.2025 | 66,52 | 66,97 | 65,42 | 66,65 | -0,43% | 2.527.776,00 |
| 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% | 5.799.419,00 |
| 28.05.2025 | 67,05 | 67,56 | 66,15 | 66,27 | -1,18% | 2.612.354,00 |
| 27.05.2025 | 65,11 | 67,09 | 64,54 | 67,06 | 5,29% | 3.748.742,00 |
| 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% | 2.923.930,00 |
| 21.05.2025 | 65,50 | 66,67 | 63,45 | 63,66 | -3,66% | 5.306.384,00 |
| 20.05.2025 | 65,75 | 67,26 | 65,16 | 66,08 | 1,12% | 3.859.726,00 |
| 19.05.2025 | 65,00 | 65,81 | 64,30 | 65,35 | 0,28% | 3.491.810,00 |
| 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% | 2.260.668,00 |
| 14.05.2025 | 65,02 | 65,02 | 63,87 | 64,11 | -2,09% | 3.080.019,00 |
| 13.05.2025 | 65,27 | 65,85 | 64,65 | 65,48 | 0,18% | 2.799.966,00 |
| 12.05.2025 | 64,65 | 67,70 | 64,65 | 65,36 | 7,17% | 5.511.890,00 |
| 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% | 3.798.832,00 |
| 07.05.2025 | 58,53 | 59,55 | 57,91 | 59,26 | 1,25% | 2.876.207,00 |
| 06.05.2025 | 57,09 | 58,92 | 56,66 | 58,53 | 1,44% | 3.418.548,00 |
| 05.05.2025 | 59,11 | 59,92 | 57,50 | 57,70 | -2,85% | 3.437.871,00 |
| 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% | 5.786.883,00 |
| 30.04.2025 | 59,15 | 60,08 | 58,41 | 59,96 | 0,62% | 4.153.809,00 |
| 29.04.2025 | 58,91 | 59,78 | 58,61 | 59,59 | 0,76% | 2.843.225,00 |
| 28.04.2025 | 58,60 | 59,90 | 58,16 | 59,14 | -0,42% | 3.988.826,00 |
| 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% | 2.699.404,00 |
| 23.04.2025 | 57,80 | 59,75 | 56,63 | 57,26 | 2,36% | 3.340.061,00 |
| 22.04.2025 | 55,49 | 56,52 | 54,75 | 55,94 | 2,85% | 3.101.293,00 |
| 21.04.2025 | 53,99 | 54,52 | 52,51 | 54,39 | -0,15% | 4.596.602,00 |
| 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% | 2.520.470,00 |
| 15.04.2025 | 54,75 | 55,07 | 53,93 | 54,41 | -2,12% | 2.690.144,00 |
| 14.04.2025 | 56,88 | 58,56 | 55,00 | 55,59 | 0,65% | 6.687.306,00 |
| 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% | 5.792.021,00 |
| 09.04.2025 | 49,48 | 56,92 | 48,37 | 56,16 | 12,19% | 8.793.638,00 |
| 08.04.2025 | 54,95 | 55,00 | 49,21 | 50,06 | -5,46% | 6.022.965,00 |
| 07.04.2025 | 50,51 | 55,23 | 48,82 | 52,95 | 0,04% | 8.607.018,00 |
| 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% | 11.302.697,00 |
| 02.04.2025 | 67,29 | 68,98 | 67,29 | 68,76 | 1,31% | 3.833.391,00 |
| 01.04.2025 | 67,21 | 67,95 | 66,35 | 67,87 | 2,83% | 3.231.861,00 |
| 31.03.2025 | 64,27 | 66,52 | 64,24 | 66,00 | 0,89% | 3.105.403,00 |
| 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% | 3.132.290,00 |
| 26.03.2025 | 66,19 | 66,19 | 65,22 | 65,89 | -0,29% | 2.213.928,00 |
| 25.03.2025 | 67,20 | 67,63 | 65,57 | 66,08 | -2,03% | 2.315.219,00 |