84,520$
-7,67%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 88,66 | 89,25 | 84,11 | 84,29 | -7,92% | 5.679.588,00 |
| 11.03.2026 | 94,05 | 95,16 | 91,49 | 91,54 | -2,90% | 2.831.122,00 |
| 10.03.2026 | 92,03 | 96,36 | 91,32 | 94,27 | 1,77% | 4.942.815,00 |
| 09.03.2026 | 91,36 | 92,76 | 88,17 | 92,63 | -0,10% | 50.476,00 |
| 06.03.2026 | 93,70 | 94,20 | 92,50 | 92,72 | -3,29% | 50.476,00 |
| 05.03.2026 | 98,00 | 99,11 | 95,04 | 95,87 | -3,37% | 3.350.193,00 |
| 04.03.2026 | 99,83 | 102,85 | 98,12 | 99,21 | 0,51% | 3.577.577,00 |
| 03.03.2026 | 97,16 | 99,91 | 94,88 | 98,71 | -1,48% | 5.830.340,00 |
| 02.03.2026 | 106,75 | 106,95 | 99,98 | 100,19 | -8,48% | 5.231.738,00 |
| 27.02.2026 | 109,58 | 110,73 | 107,28 | 109,47 | -2,17% | 5.881.425,00 |
| 26.02.2026 | 113,00 | 114,05 | 110,18 | 111,90 | -0,90% | 3.531.280,00 |
| 25.02.2026 | 114,62 | 115,06 | 111,41 | 112,92 | -2,06% | 2.899.912,00 |
| 24.02.2026 | 113,64 | 117,57 | 112,50 | 115,29 | 2,01% | 3.377.939,00 |
| 23.02.2026 | 115,00 | 115,39 | 110,88 | 113,02 | -1,06% | 3.554.226,00 |
| 20.02.2026 | 111,23 | 114,50 | 111,23 | 114,23 | 2,23% | 2.667.207,00 |
| 19.02.2026 | 110,68 | 112,26 | 109,98 | 111,74 | 0,13% | 2.067.417,00 |
| 18.02.2026 | 111,99 | 113,84 | 111,19 | 111,60 | -0,48% | 5.347.693,00 |
| 17.02.2026 | 110,13 | 112,35 | 108,19 | 112,14 | 3,60% | 4.394.150,00 |
| 13.02.2026 | 106,21 | 109,24 | 106,00 | 108,24 | 1,71% | 3.414.083,00 |
| 12.02.2026 | 106,28 | 110,65 | 106,20 | 106,42 | 0,98% | 5.383.303,00 |
| 11.02.2026 | 101,18 | 106,70 | 100,00 | 105,39 | 4,03% | 4.716.118,00 |
| 10.02.2026 | 99,18 | 104,17 | 98,26 | 101,31 | 2,32% | 4.211.271,00 |
| 09.02.2026 | 99,33 | 100,70 | 97,04 | 99,01 | -0,46% | 4.715.423,00 |
| 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% | 18.416.644,00 |
| 04.02.2026 | 116,00 | 120,04 | 115,75 | 119,61 | 2,87% | 5.171.594,00 |
| 03.02.2026 | 119,31 | 121,64 | 114,93 | 116,27 | -2,10% | 3.543.415,00 |
| 02.02.2026 | 116,78 | 120,14 | 115,84 | 118,76 | 3,02% | 4.868.805,00 |
| 30.01.2026 | 114,72 | 115,90 | 113,89 | 115,28 | 0,06% | 2.851.268,00 |
| 29.01.2026 | 115,67 | 116,34 | 113,54 | 115,21 | 0,51% | 2.294.707,00 |
| 28.01.2026 | 116,39 | 118,00 | 114,39 | 114,62 | -1,56% | 3.406.980,00 |
| 27.01.2026 | 116,65 | 117,93 | 115,84 | 116,44 | 0,04% | 3.098.703,00 |
| 26.01.2026 | 117,62 | 117,84 | 116,29 | 116,39 | -1,10% | 2.984.054,00 |
| 23.01.2026 | 119,34 | 120,18 | 116,01 | 117,69 | -1,51% | 2.725.269,00 |
| 22.01.2026 | 118,54 | 120,27 | 117,17 | 119,49 | 1,37% | 3.602.706,00 |
| 21.01.2026 | 114,71 | 118,07 | 114,52 | 117,87 | 2,98% | 2.899.547,00 |
| 20.01.2026 | 113,00 | 114,83 | 112,50 | 114,46 | -0,51% | 3.880.382,00 |
| 16.01.2026 | 114,89 | 115,70 | 112,87 | 115,05 | -0,52% | 2.913.789,00 |
| 15.01.2026 | 116,50 | 117,50 | 114,80 | 115,65 | -1,08% | 4.007.036,00 |
| 14.01.2026 | 115,87 | 118,14 | 114,69 | 116,91 | 1,33% | 4.071.561,00 |
| 13.01.2026 | 113,96 | 119,43 | 113,51 | 115,37 | 2,08% | 5.997.116,00 |
| 12.01.2026 | 112,96 | 113,60 | 111,75 | 113,02 | -0,62% | 3.886.791,00 |
| 09.01.2026 | 111,22 | 113,86 | 111,00 | 113,73 | 3,14% | 3.804.582,00 |
| 08.01.2026 | 104,33 | 110,55 | 104,00 | 110,27 | 4,75% | 3.382.619,00 |
| 07.01.2026 | 107,49 | 108,01 | 103,74 | 105,27 | -3,02% | 3.750.195,00 |
| 06.01.2026 | 109,08 | 111,13 | 108,46 | 108,55 | 0,36% | 2.580.634,00 |
| 05.01.2026 | 108,95 | 110,19 | 107,12 | 108,16 | 1,31% | 2.561.840,00 |