86,200$
-2,18%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 88,17 | 88,32 | 85,01 | 86,20 | -2,18% | 3.157.108,00 |
| 30.09.2025 | 89,07 | 89,90 | 87,40 | 88,12 | -1,13% | 2.874.924,00 |
| 29.09.2025 | 87,57 | 89,46 | 86,44 | 89,13 | 2,85% | 4.513.248,00 |
| 26.09.2025 | 84,28 | 86,87 | 83,78 | 86,66 | 3,18% | 2.350.049,00 |
| 25.09.2025 | 84,45 | 84,79 | 83,12 | 83,99 | -1,57% | 4.389.390,00 |
| 24.09.2025 | 87,53 | 87,75 | 85,07 | 85,33 | -2,72% | 2.328.783,00 |
| 23.09.2025 | 88,63 | 89,11 | 87,42 | 87,72 | 0,52% | 1.849.959,00 |
| 22.09.2025 | 87,70 | 88,88 | 87,20 | 87,27 | -0,60% | 1.889.136,00 |
| 19.09.2025 | 88,15 | 88,46 | 86,53 | 87,80 | -0,23% | 5.342.538,00 |
| 18.09.2025 | 88,16 | 89,15 | 87,49 | 88,00 | -0,19% | 1.789.957,00 |
| 17.09.2025 | 88,00 | 90,60 | 87,43 | 88,17 | -0,40% | 2.084.132,00 |
| 16.09.2025 | 87,49 | 89,10 | 86,78 | 88,52 | 1,28% | 2.254.318,00 |
| 15.09.2025 | 85,52 | 87,66 | 85,11 | 87,40 | 4,48% | 3.341.619,00 |
| 12.09.2025 | 86,21 | 86,48 | 83,45 | 83,65 | -3,64% | 3.243.831,00 |
| 11.09.2025 | 87,45 | 88,42 | 86,79 | 86,81 | -0,71% | 2.302.877,00 |
| 10.09.2025 | 87,66 | 88,40 | 87,21 | 87,43 | -1,43% | 2.380.603,00 |
| 09.09.2025 | 89,36 | 89,55 | 88,32 | 88,70 | -0,17% | 1.906.695,00 |
| 08.09.2025 | 89,56 | 89,62 | 87,26 | 88,85 | -0,39% | 3.489.502,00 |
| 05.09.2025 | 87,46 | 89,88 | 86,87 | 89,20 | 1,99% | 3.698.853,00 |
| 04.09.2025 | 91,79 | 92,21 | 87,13 | 87,46 | -4,86% | 4.692.999,00 |
| 03.09.2025 | 90,74 | 92,02 | 89,88 | 91,93 | 1,26% | 3.119.362,00 |
| 02.09.2025 | 90,14 | 91,02 | 89,17 | 90,79 | -1,02% | 2.780.453,00 |
| 29.08.2025 | 90,39 | 92,33 | 90,39 | 91,73 | -0,04% | 2.357.906,00 |
| 28.08.2025 | 93,10 | 93,75 | 91,40 | 91,77 | -0,91% | 1.849.276,00 |
| 27.08.2025 | 89,70 | 93,25 | 89,51 | 92,61 | 3,11% | 3.614.377,00 |
| 26.08.2025 | 88,73 | 89,89 | 88,62 | 89,82 | 1,29% | 3.363.515,00 |
| 25.08.2025 | 90,60 | 91,10 | 87,97 | 88,68 | -2,80% | 3.913.152,00 |
| 22.08.2025 | 88,21 | 91,94 | 87,77 | 91,23 | 4,00% | 4.051.423,00 |
| 21.08.2025 | 85,17 | 88,52 | 84,51 | 87,72 | 1,33% | 5.878.783,00 |
| 20.08.2025 | 86,00 | 89,80 | 84,42 | 86,57 | -3,67% | 12.246.974,00 |
| 19.08.2025 | 91,58 | 91,61 | 89,59 | 89,87 | -0,96% | 5.993.503,00 |
| 18.08.2025 | 90,91 | 92,25 | 88,84 | 90,74 | -0,25% | 4.806.014,00 |
| 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 |