74,370$
-0,44%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 74,00 | 75,55 | 73,97 | 74,36 | -0,46% | 7.621.043,00 |
| 19.12.2024 | 74,90 | 76,40 | 73,89 | 74,70 | -0,35% | 3.752.042,00 |
| 18.12.2024 | 77,30 | 78,40 | 74,86 | 74,96 | -4,12% | 4.055.784,00 |
| 17.12.2024 | 79,43 | 80,08 | 78,17 | 78,18 | -1,75% | 3.503.108,00 |
| 16.12.2024 | 78,58 | 80,27 | 78,03 | 79,57 | -0,59% | 4.431.492,00 |
| 13.12.2024 | 81,00 | 82,11 | 79,17 | 80,04 | -1,21% | 2.842.835,00 |
| 12.12.2024 | 81,35 | 81,81 | 79,86 | 81,02 | -0,25% | 3.391.481,00 |
| 11.12.2024 | 81,76 | 82,71 | 80,82 | 81,22 | -1,65% | 4.461.444,00 |
| 10.12.2024 | 80,90 | 82,64 | 80,60 | 82,58 | 1,10% | 3.759.481,00 |
| 09.12.2024 | 81,60 | 84,27 | 81,20 | 81,68 | 2,98% | 5.315.798,00 |
| 06.12.2024 | 79,80 | 81,06 | 79,00 | 79,32 | 1,47% | 4.895.199,00 |
| 05.12.2024 | 79,48 | 79,77 | 77,25 | 78,17 | -1,41% | 4.167.661,00 |
| 04.12.2024 | 77,55 | 79,41 | 77,46 | 79,29 | 2,34% | 5.639.937,00 |
| 03.12.2024 | 75,61 | 77,67 | 74,80 | 77,48 | 1,97% | 6.471.336,00 |
| 02.12.2024 | 72,52 | 76,07 | 71,56 | 75,98 | 5,35% | 4.352.157,00 |
| 29.11.2024 | 72,47 | 73,12 | 71,51 | 72,12 | -2,49% | 3.620.919,00 |
| 27.11.2024 | 74,00 | 76,42 | 73,68 | 73,96 | 1,07% | 5.396.341,00 |
| 26.11.2024 | 73,39 | 74,19 | 71,94 | 73,18 | 0,29% | 4.401.273,00 |
| 25.11.2024 | 71,38 | 74,70 | 71,34 | 72,97 | 4,35% | 10.007.906,00 |
| 22.11.2024 | 66,58 | 70,11 | 66,58 | 69,93 | 4,62% | 8.249.458,00 |
| 21.11.2024 | 65,63 | 67,45 | 65,16 | 66,84 | 2,31% | 4.159.294,00 |
| 20.11.2024 | 64,95 | 65,41 | 63,40 | 65,33 | 0,83% | 4.684.343,00 |
| 19.11.2024 | 63,65 | 65,10 | 62,95 | 64,79 | 0,34% | 3.936.996,00 |
| 18.11.2024 | 65,20 | 65,94 | 64,25 | 64,57 | 1,29% | 3.265.584,00 |
| 15.11.2024 | 64,73 | 64,73 | 63,44 | 63,75 | -1,67% | 3.633.144,00 |
| 14.11.2024 | 63,26 | 65,31 | 63,15 | 64,83 | 3,13% | 3.997.868,00 |
| 13.11.2024 | 63,07 | 63,90 | 62,43 | 62,86 | 0,19% | 4.185.344,00 |
| 12.11.2024 | 63,65 | 64,24 | 62,29 | 62,74 | -2,86% | 5.910.044,00 |
| 11.11.2024 | 64,12 | 66,73 | 63,80 | 64,59 | 1,08% | 5.764.696,00 |
| 08.11.2024 | 65,83 | 65,83 | 63,60 | 63,90 | -3,63% | 5.676.920,00 |
| 07.11.2024 | 64,17 | 67,76 | 63,77 | 66,31 | 4,79% | 6.269.354,00 |
| 06.11.2024 | 65,49 | 65,73 | 62,88 | 63,28 | -3,92% | 8.082.232,00 |
| 05.11.2024 | 66,00 | 66,56 | 64,62 | 65,86 | -0,89% | 4.820.884,00 |
| 04.11.2024 | 67,28 | 68,45 | 66,18 | 66,45 | -0,20% | 6.223.072,00 |
| 01.11.2024 | 68,02 | 68,94 | 66,57 | 66,58 | -3,42% | 11.486.375,00 |
| 31.10.2024 | 65,90 | 72,60 | 63,36 | 68,94 | -20,90% | 27.389.064,00 |
| 30.10.2024 | 88,00 | 88,97 | 86,55 | 87,15 | -1,80% | 4.610.111,00 |
| 29.10.2024 | 88,50 | 89,41 | 87,43 | 88,75 | 0,03% | 3.325.261,00 |
| 28.10.2024 | 87,84 | 92,46 | 87,27 | 88,72 | 1,68% | 5.818.860,00 |
| 25.10.2024 | 88,83 | 88,98 | 87,13 | 87,25 | -1,56% | 2.882.460,00 |
| 24.10.2024 | 88,07 | 88,99 | 87,11 | 88,63 | 0,96% | 2.221.828,00 |
| 23.10.2024 | 87,31 | 88,14 | 86,73 | 87,79 | 0,23% | 2.065.002,00 |
| 22.10.2024 | 88,99 | 89,62 | 86,23 | 87,59 | -1,87% | 2.637.776,00 |
| 21.10.2024 | 89,73 | 90,40 | 88,09 | 89,26 | -0,87% | 2.214.065,00 |
| 18.10.2024 | 91,69 | 91,78 | 89,81 | 90,04 | -0,99% | 3.125.042,00 |
| 17.10.2024 | 91,00 | 91,25 | 89,10 | 90,94 | 0,10% | 3.089.014,00 |
| 16.10.2024 | 90,01 | 91,54 | 89,27 | 90,85 | -0,63% | 3.262.922,00 |
| 15.10.2024 | 92,78 | 94,18 | 91,15 | 91,43 | -3,19% | 4.638.446,00 |
| 14.10.2024 | 95,50 | 95,68 | 93,32 | 94,44 | -1,73% | 2.231.488,00 |
| 11.10.2024 | 94,47 | 97,44 | 94,08 | 96,10 | 1,22% | 2.861.186,00 |
| 10.10.2024 | 93,74 | 94,96 | 93,13 | 94,94 | 1,32% | 2.112.090,00 |
| 09.10.2024 | 93,74 | 94,17 | 92,05 | 93,70 | -0,22% | 2.213.015,00 |
| 08.10.2024 | 93,28 | 94,17 | 91,19 | 93,91 | -2,22% | 3.317.646,00 |
| 07.10.2024 | 96,66 | 97,40 | 95,16 | 96,04 | 0,19% | 2.651.682,00 |
| 04.10.2024 | 96,72 | 97,12 | 95,62 | 95,86 | 0,47% | 2.269.396,00 |
| 03.10.2024 | 96,01 | 96,77 | 94,52 | 95,41 | -1,76% | 3.067.265,00 |
| 02.10.2024 | 97,40 | 98,99 | 96,46 | 97,12 | -0,12% | 3.082.248,00 |
| 01.10.2024 | 98,98 | 99,28 | 95,96 | 97,24 | -2,46% | 3.800.849,00 |
| 30.09.2024 | 102,96 | 103,44 | 99,07 | 99,69 | -0,18% | 4.556.639,00 |
| 27.09.2024 | 100,75 | 101,70 | 99,63 | 99,87 | -0,90% | 3.820.431,00 |
| 26.09.2024 | 98,41 | 101,85 | 97,47 | 100,78 | 10,01% | 9.694.671,00 |
| 25.09.2024 | 91,66 | 93,36 | 90,30 | 91,61 | -0,40% | 4.798.257,00 |
| 24.09.2024 | 91,00 | 92,84 | 90,03 | 91,98 | 6,09% | 7.125.053,00 |
| 23.09.2024 | 84,58 | 87,70 | 84,15 | 86,70 | 1,99% | 3.443.136,00 |
| 20.09.2024 | 86,72 | 87,13 | 84,52 | 85,01 | -2,78% | 9.790.746,00 |
| 19.09.2024 | 90,27 | 90,97 | 87,24 | 87,44 | -0,64% | 3.367.232,00 |
| 18.09.2024 | 88,11 | 89,20 | 87,43 | 88,00 | -0,11% | 3.571.233,00 |
| 17.09.2024 | 85,67 | 88,15 | 85,65 | 88,10 | 3,49% | 3.477.637,00 |
| 16.09.2024 | 85,11 | 86,95 | 84,54 | 85,13 | 0,67% | 2.691.161,00 |
| 13.09.2024 | 84,29 | 85,69 | 83,69 | 84,56 | 0,43% | 4.165.998,00 |
| 12.09.2024 | 84,54 | 85,26 | 83,09 | 84,20 | -0,38% | 2.776.237,00 |
| 11.09.2024 | 84,90 | 85,00 | 82,39 | 84,52 | -0,72% | 2.993.708,00 |
| 10.09.2024 | 86,90 | 87,00 | 83,54 | 85,13 | -2,05% | 4.122.103,00 |
| 09.09.2024 | 87,57 | 87,82 | 86,53 | 86,91 | -0,67% | 3.056.075,00 |
| 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% | 2.962.177,00 |
| 04.09.2024 | 92,01 | 93,40 | 91,27 | 92,41 | -0,13% | 3.514.872,00 |
| 03.09.2024 | 90,73 | 93,05 | 90,45 | 92,53 | 0,95% | 3.505.109,00 |
| 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% | 3.187.376,00 |
| 28.08.2024 | 92,20 | 92,59 | 91,15 | 92,39 | -0,52% | 2.872.887,00 |
| 27.08.2024 | 94,28 | 94,85 | 91,66 | 92,87 | -1,72% | 2.246.330,00 |
| 26.08.2024 | 93,50 | 95,70 | 93,00 | 94,50 | 0,85% | 3.016.354,00 |
| 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% | 8.446.525,00 |
| 21.08.2024 | 92,05 | 93,06 | 90,89 | 91,51 | 0,59% | 5.127.246,00 |
| 20.08.2024 | 92,00 | 92,25 | 87,73 | 90,97 | -2,02% | 10.037.378,00 |
| 19.08.2024 | 95,10 | 96,61 | 92,36 | 92,85 | -2,23% | 11.540.649,00 |
| 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% | 3.762.002,00 |
| 14.08.2024 | 91,15 | 92,21 | 89,78 | 91,63 | -0,32% | 3.709.368,00 |
| 13.08.2024 | 86,64 | 92,15 | 86,27 | 91,92 | 6,64% | 6.366.170,00 |
| 12.08.2024 | 89,15 | 89,18 | 86,05 | 86,20 | -3,31% | 4.467.649,00 |
| 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% | 4.549.379,00 |
| 07.08.2024 | 94,56 | 94,81 | 91,40 | 91,57 | -1,93% | 3.804.895,00 |
| 06.08.2024 | 92,69 | 94,79 | 91,83 | 93,37 | 1,27% | 3.539.103,00 |
| 05.08.2024 | 91,17 | 93,04 | 90,26 | 92,20 | -3,46% | 4.450.030,00 |
| 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% | 2.062.985,00 |