111,890$
-0,91%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 113,00 | 114,05 | 110,18 | 111,90 | -0,90% | 50.476,00 |
| 25.02.2026 | 114,96 | 115,06 | 111,41 | 112,92 | -2,06% | 2.899.679,00 |
| 24.02.2026 | 112,50 | 117,57 | 112,50 | 115,29 | 2,01% | 3.377.935,00 |
| 23.02.2026 | 114,88 | 115,39 | 110,88 | 113,02 | -1,06% | 3.553.746,00 |
| 20.02.2026 | 111,23 | 114,50 | 111,23 | 114,23 | 2,23% | 2.667.207,00 |
| 19.02.2026 | 109,98 | 112,26 | 109,98 | 111,74 | 0,13% | 2.066.311,00 |
| 18.02.2026 | 111,99 | 113,84 | 111,19 | 111,60 | -0,48% | 5.235.658,00 |
| 17.02.2026 | 110,13 | 112,35 | 108,19 | 112,14 | 3,60% | 4.389.881,00 |
| 13.02.2026 | 106,21 | 109,24 | 106,00 | 108,24 | 1,71% | 3.414.083,00 |
| 12.02.2026 | 106,20 | 110,65 | 106,20 | 106,42 | 0,98% | 5.342.072,00 |
| 11.02.2026 | 101,30 | 106,70 | 100,00 | 105,39 | 4,03% | 4.712.545,00 |
| 10.02.2026 | 99,19 | 104,17 | 98,26 | 101,31 | 2,32% | 4.151.879,00 |
| 09.02.2026 | 99,20 | 100,70 | 97,04 | 99,01 | -0,46% | 4.578.553,00 |
| 06.02.2026 | 97,73 | 105,14 | 97,69 | 99,47 | 2,91% | 8.558.292,00 |
| 05.02.2026 | 104,75 | 106,22 | 90,81 | 96,66 | -19,19% | 18.395.792,00 |
| 04.02.2026 | 116,13 | 120,04 | 115,75 | 119,61 | 2,87% | 5.152.818,00 |
| 03.02.2026 | 119,31 | 121,64 | 114,93 | 116,27 | -2,10% | 3.540.782,00 |
| 02.02.2026 | 116,57 | 120,14 | 115,84 | 118,76 | 3,02% | 4.865.056,00 |
| 30.01.2026 | 114,72 | 115,90 | 113,89 | 115,28 | 0,06% | 2.851.268,00 |
| 29.01.2026 | 116,20 | 116,34 | 113,54 | 115,21 | 0,51% | 2.286.756,00 |
| 28.01.2026 | 116,39 | 118,00 | 114,39 | 114,62 | -1,56% | 3.406.980,00 |
| 27.01.2026 | 116,99 | 117,93 | 115,84 | 116,44 | 0,04% | 3.092.753,00 |
| 26.01.2026 | 117,50 | 117,84 | 116,29 | 116,39 | -1,10% | 2.941.049,00 |
| 23.01.2026 | 119,34 | 120,18 | 116,01 | 117,69 | -1,51% | 2.725.269,00 |
| 22.01.2026 | 118,60 | 120,27 | 117,17 | 119,49 | 1,37% | 3.531.213,00 |
| 21.01.2026 | 114,59 | 118,07 | 114,52 | 117,87 | 2,98% | 2.744.846,00 |
| 20.01.2026 | 113,00 | 114,83 | 112,50 | 114,46 | -0,51% | 3.705.580,00 |
| 16.01.2026 | 114,89 | 115,70 | 112,87 | 115,05 | -0,52% | 2.913.789,00 |
| 15.01.2026 | 116,73 | 117,50 | 114,80 | 115,65 | -1,08% | 4.001.290,00 |
| 14.01.2026 | 115,87 | 118,14 | 114,69 | 116,91 | 1,33% | 4.070.771,00 |
| 13.01.2026 | 113,51 | 119,43 | 113,51 | 115,37 | 2,08% | 5.992.266,00 |
| 12.01.2026 | 112,75 | 113,60 | 111,75 | 113,02 | -0,62% | 3.828.206,00 |
| 09.01.2026 | 111,22 | 113,86 | 111,00 | 113,73 | 3,14% | 3.804.582,00 |
| 08.01.2026 | 104,74 | 110,55 | 104,00 | 110,27 | 4,75% | 3.167.245,00 |
| 07.01.2026 | 107,61 | 108,01 | 103,74 | 105,27 | -3,02% | 3.573.869,00 |
| 06.01.2026 | 109,15 | 111,13 | 108,46 | 108,55 | 0,36% | 2.537.149,00 |
| 05.01.2026 | 108,95 | 110,19 | 107,12 | 108,16 | 1,31% | 2.561.092,00 |
| 02.01.2026 | 105,62 | 107,17 | 104,89 | 106,76 | 1,95% | 2.542.967,00 |
| 31.12.2025 | 105,74 | 105,74 | 104,33 | 104,72 | -1,06% | 1.770.295,00 |
| 30.12.2025 | 106,45 | 107,00 | 105,55 | 105,84 | -0,81% | 1.647.776,00 |
| 29.12.2025 | 107,00 | 108,50 | 106,16 | 106,70 | -0,88% | 2.108.936,00 |
| 26.12.2025 | 107,75 | 107,75 | 106,86 | 107,65 | 0,16% | 981.506,00 |
| 24.12.2025 | 107,40 | 109,14 | 107,03 | 107,48 | -0,15% | 1.475.106,00 |
| 23.12.2025 | 108,41 | 108,97 | 107,21 | 107,64 | -0,93% | 1.669.682,00 |
| 22.12.2025 | 108,62 | 109,44 | 108,13 | 108,65 | 0,60% | 1.913.600,00 |
| 19.12.2025 | 108,42 | 110,37 | 107,29 | 108,00 | 0,06% | 7.304.202,00 |
| 18.12.2025 | 105,75 | 109,21 | 105,36 | 107,94 | 2,51% | 4.142.454,00 |
| 17.12.2025 | 103,98 | 106,26 | 103,98 | 105,30 | 0,87% | 4.059.140,00 |
| 16.12.2025 | 104,42 | 104,78 | 101,97 | 104,39 | 3,33% | 4.799.079,00 |
| 15.12.2025 | 104,74 | 104,89 | 100,13 | 101,03 | -2,95% | 3.816.298,00 |
| 12.12.2025 | 105,26 | 105,92 | 103,61 | 104,10 | -1,38% | 3.648.550,00 |
| 11.12.2025 | 107,00 | 109,62 | 105,00 | 105,56 | -1,60% | 4.635.470,00 |
| 10.12.2025 | 103,05 | 107,66 | 102,79 | 107,28 | 4,52% | 2.693.150,00 |
| 09.12.2025 | 102,23 | 103,89 | 102,15 | 102,64 | -0,14% | 2.602.839,00 |
| 08.12.2025 | 105,78 | 105,78 | 102,72 | 102,78 | -2,24% | 3.771.963,00 |
| 05.12.2025 | 103,63 | 105,77 | 103,09 | 105,13 | 1,26% | 3.807.235,00 |
| 04.12.2025 | 102,09 | 104,02 | 101,52 | 103,82 | 1,75% | 4.938.560,00 |
| 03.12.2025 | 100,39 | 102,10 | 100,00 | 102,03 | 2,40% | 4.250.252,00 |
| 02.12.2025 | 95,66 | 99,90 | 95,66 | 99,64 | 5,21% | 4.791.915,00 |
| 01.12.2025 | 93,20 | 96,06 | 93,01 | 94,71 | 0,68% | 3.007.127,00 |
| 28.11.2025 | 93,78 | 94,34 | 93,62 | 94,07 | 0,39% | 1.012.720,00 |
| 26.11.2025 | 92,24 | 94,99 | 91,50 | 93,70 | 1,91% | 2.640.651,00 |
| 25.11.2025 | 91,72 | 93,61 | 90,80 | 91,94 | -1,55% | 2.920.565,00 |
| 24.11.2025 | 90,25 | 93,92 | 89,66 | 93,39 | 3,88% | 3.577.468,00 |
| 21.11.2025 | 87,28 | 89,94 | 86,60 | 89,90 | 3,80% | 2.933.375,00 |
| 20.11.2025 | 87,26 | 89,32 | 86,00 | 86,61 | 0,81% | 2.913.106,00 |
| 19.11.2025 | 87,98 | 88,22 | 85,54 | 85,91 | -2,44% | 3.513.521,00 |
| 18.11.2025 | 85,61 | 88,27 | 85,19 | 88,06 | 2,29% | 2.939.768,00 |
| 17.11.2025 | 87,93 | 88,60 | 85,68 | 86,09 | -2,37% | 3.640.192,00 |
| 14.11.2025 | 88,81 | 90,36 | 88,05 | 88,18 | -1,94% | 2.321.503,00 |
| 13.11.2025 | 92,48 | 92,75 | 89,62 | 89,92 | -2,27% | 3.727.671,00 |
| 12.11.2025 | 91,50 | 93,40 | 91,04 | 92,01 | 1,29% | 3.367.681,00 |
| 11.11.2025 | 90,81 | 92,29 | 89,82 | 90,84 | 1,35% | 4.111.568,00 |
| 10.11.2025 | 88,10 | 90,86 | 88,10 | 89,63 | 2,14% | 3.420.434,00 |
| 07.11.2025 | 87,03 | 88,08 | 84,61 | 87,75 | -0,03% | 5.083.204,00 |
| 06.11.2025 | 91,10 | 91,10 | 87,74 | 87,78 | -3,63% | 7.192.459,00 |
| 05.11.2025 | 91,41 | 92,28 | 90,47 | 91,09 | -1,93% | 8.572.714,00 |
| 04.11.2025 | 90,54 | 92,95 | 90,26 | 92,88 | -0,40% | 2.200.484,00 |
| 03.11.2025 | 96,53 | 96,53 | 93,20 | 93,25 | -3,56% | 3.826.908,00 |
| 31.10.2025 | 97,13 | 98,00 | 94,62 | 96,69 | -0,94% | 3.833.910,00 |
| 30.10.2025 | 94,50 | 100,20 | 92,39 | 97,61 | 0,26% | 5.633.689,00 |
| 29.10.2025 | 98,80 | 99,85 | 96,59 | 97,36 | -1,42% | 3.516.528,00 |
| 28.10.2025 | 99,93 | 100,35 | 97,99 | 98,76 | -1,69% | 2.432.399,00 |
| 27.10.2025 | 102,64 | 103,52 | 99,60 | 100,46 | -1,66% | 3.264.842,00 |
| 24.10.2025 | 101,25 | 102,54 | 100,64 | 102,16 | 2,68% | 2.706.205,00 |
| 23.10.2025 | 99,27 | 101,35 | 99,14 | 99,49 | 0,87% | 2.714.608,00 |
| 22.10.2025 | 97,66 | 99,82 | 97,53 | 98,63 | 0,09% | 3.462.969,00 |
| 21.10.2025 | 102,18 | 102,46 | 98,32 | 98,54 | -3,88% | 5.332.526,00 |
| 20.10.2025 | 103,62 | 104,53 | 102,13 | 102,52 | 1,73% | 4.417.379,00 |
| 17.10.2025 | 97,47 | 100,80 | 97,30 | 100,78 | 4,11% | 4.414.610,00 |
| 16.10.2025 | 95,70 | 98,98 | 95,50 | 96,80 | 1,61% | 4.053.984,00 |
| 15.10.2025 | 96,90 | 97,15 | 94,43 | 95,27 | 0,28% | 3.690.855,00 |
| 14.10.2025 | 91,56 | 96,20 | 91,10 | 95,00 | 2,44% | 3.872.422,00 |
| 13.10.2025 | 92,50 | 95,04 | 91,64 | 92,74 | 5,81% | 3.670.975,00 |
| 10.10.2025 | 94,54 | 94,77 | 85,24 | 87,65 | -6,73% | 4.181.093,00 |
| 09.10.2025 | 96,40 | 96,50 | 93,64 | 93,97 | -1,87% | 2.329.986,00 |
| 08.10.2025 | 93,07 | 96,43 | 92,08 | 95,76 | 3,32% | 3.735.362,00 |
| 07.10.2025 | 89,00 | 92,71 | 88,99 | 92,68 | 4,53% | 3.033.208,00 |
| 06.10.2025 | 88,81 | 89,23 | 87,23 | 88,66 | 0,72% | 1.906.755,00 |
| 03.10.2025 | 88,57 | 89,86 | 87,87 | 88,03 | -0,83% | 156.707,00 |