87,540$
-2,81%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 100,00 | 101,34 | 98,98 | 99,61 | 0,17% | 2.008.303,00 |
| 30.07.2024 | 98,41 | 99,75 | 97,74 | 99,44 | -1,28% | 3.138.208,00 |
| 29.07.2024 | 100,40 | 101,15 | 98,40 | 100,73 | 0,01% | 2.270.656,00 |
| 26.07.2024 | 100,90 | 102,17 | 99,42 | 100,72 | 0,82% | 2.046.042,00 |
| 25.07.2024 | 99,37 | 101,72 | 99,13 | 99,90 | 0,10% | 3.626.805,00 |
| 24.07.2024 | 101,93 | 102,00 | 98,99 | 99,80 | -0,16% | 2.450.894,00 |
| 23.07.2024 | 100,43 | 101,21 | 99,37 | 99,96 | -1,07% | 2.542.191,00 |
| 22.07.2024 | 98,89 | 101,97 | 97,59 | 101,04 | 1,88% | 3.204.044,00 |
| 19.07.2024 | 97,00 | 99,24 | 95,87 | 99,18 | 2,35% | 3.803.114,00 |
| 18.07.2024 | 101,24 | 101,73 | 96,75 | 96,90 | -3,75% | 4.395.553,00 |
| 17.07.2024 | 100,80 | 102,96 | 100,23 | 100,68 | -0,31% | 2.240.323,00 |
| 16.07.2024 | 101,04 | 102,39 | 100,28 | 100,99 | -0,05% | 2.757.547,00 |
| 15.07.2024 | 102,33 | 103,05 | 99,80 | 101,04 | -2,24% | 3.234.402,00 |
| 12.07.2024 | 103,02 | 104,50 | 102,50 | 103,36 | 1,72% | 3.050.712,00 |
| 11.07.2024 | 103,98 | 105,59 | 101,35 | 101,61 | -0,59% | 4.285.164,00 |
| 10.07.2024 | 103,40 | 104,26 | 101,95 | 102,21 | -1,92% | 3.264.635,00 |
| 09.07.2024 | 105,92 | 106,03 | 103,58 | 104,21 | -2,15% | 2.185.503,00 |
| 08.07.2024 | 106,59 | 107,29 | 105,49 | 106,50 | 0,14% | 1.570.570,00 |
| 05.07.2024 | 106,75 | 107,57 | 104,96 | 106,35 | -0,08% | 3.075.418,00 |
| 03.07.2024 | 106,16 | 106,80 | 105,77 | 106,44 | 0,54% | 1.682.647,00 |
| 02.07.2024 | 105,99 | 107,28 | 104,48 | 105,87 | 0,46% | 1.721.157,00 |
| 01.07.2024 | 108,37 | 108,37 | 104,80 | 105,38 | -0,96% | 2.434.823,00 |
| 28.06.2024 | 110,00 | 110,19 | 104,01 | 106,40 | -4,02% | 7.457.725,00 |
| 27.06.2024 | 112,94 | 113,48 | 109,93 | 110,86 | -2,08% | 2.738.385,00 |
| 26.06.2024 | 113,01 | 113,85 | 112,12 | 113,22 | -0,58% | 1.365.253,00 |
| 25.06.2024 | 114,86 | 115,80 | 112,40 | 113,88 | -1,09% | 2.058.392,00 |
| 24.06.2024 | 113,85 | 115,82 | 113,76 | 115,13 | 1,12% | 2.125.603,00 |
| 21.06.2024 | 113,82 | 114,39 | 113,14 | 113,85 | 1,02% | 5.159.016,00 |
| 20.06.2024 | 110,21 | 112,77 | 109,82 | 112,70 | 1,72% | 3.117.660,00 |
| 18.06.2024 | 113,13 | 115,36 | 110,39 | 110,79 | -3,56% | 2.989.741,00 |
| 17.06.2024 | 112,92 | 115,38 | 112,65 | 114,88 | 0,86% | 1.567.794,00 |
| 14.06.2024 | 113,40 | 114,94 | 113,05 | 113,90 | -0,17% | 2.782.250,00 |
| 13.06.2024 | 114,39 | 115,90 | 113,56 | 114,09 | 0,06% | 3.296.649,00 |
| 12.06.2024 | 119,00 | 119,58 | 113,90 | 114,02 | -3,04% | 3.100.237,00 |
| 11.06.2024 | 118,34 | 118,34 | 116,04 | 117,60 | -1,02% | 2.457.439,00 |
| 10.06.2024 | 120,10 | 120,19 | 118,64 | 118,81 | -1,38% | 2.377.349,00 |
| 07.06.2024 | 122,40 | 122,40 | 120,20 | 120,47 | -2,46% | 2.187.014,00 |
| 06.06.2024 | 122,88 | 124,73 | 122,60 | 123,51 | 0,45% | 1.332.243,00 |
| 05.06.2024 | 122,87 | 123,69 | 122,10 | 122,96 | -0,47% | 1.506.814,00 |
| 04.06.2024 | 123,60 | 124,92 | 122,96 | 123,54 | -0,55% | 1.741.513,00 |
| 03.06.2024 | 124,83 | 125,90 | 122,74 | 124,22 | 0,70% | 1.691.322,00 |
| 31.05.2024 | 121,72 | 123,46 | 121,06 | 123,36 | 1,62% | 2.969.244,00 |
| 30.05.2024 | 121,28 | 121,82 | 119,96 | 121,39 | -0,13% | 2.669.698,00 |
| 29.05.2024 | 124,18 | 124,67 | 121,53 | 121,55 | -3,58% | 3.000.927,00 |
| 28.05.2024 | 126,02 | 127,05 | 124,75 | 126,06 | 0,00% | 2.605.990,00 |
| 24.05.2024 | 126,31 | 127,27 | 125,81 | 126,06 | -0,06% | 2.203.049,00 |
| 23.05.2024 | 131,00 | 131,00 | 125,93 | 126,13 | -3,55% | 3.970.358,00 |
| 22.05.2024 | 132,00 | 133,14 | 130,22 | 130,77 | -1,47% | 2.266.883,00 |
| 21.05.2024 | 130,50 | 133,14 | 130,01 | 132,72 | 1,20% | 2.657.500,00 |
| 20.05.2024 | 134,45 | 134,63 | 130,98 | 131,14 | -2,68% | 3.062.487,00 |
| 17.05.2024 | 138,09 | 138,17 | 134,47 | 134,75 | -2,52% | 2.907.976,00 |
| 16.05.2024 | 136,03 | 139,34 | 135,36 | 138,24 | 1,65% | 2.614.760,00 |
| 15.05.2024 | 135,34 | 136,61 | 134,90 | 136,00 | 1,45% | 1.768.782,00 |
| 14.05.2024 | 135,90 | 136,93 | 133,64 | 134,06 | -0,48% | 3.674.006,00 |
| 13.05.2024 | 132,99 | 134,78 | 132,31 | 134,71 | 2,05% | 1.791.202,00 |
| 10.05.2024 | 131,71 | 132,66 | 129,50 | 132,00 | 0,26% | 1.772.576,00 |
| 09.05.2024 | 130,30 | 132,05 | 128,59 | 131,66 | 1,64% | 1.516.518,00 |
| 08.05.2024 | 128,68 | 129,64 | 126,61 | 129,53 | 0,03% | 2.732.923,00 |
| 07.05.2024 | 130,00 | 130,62 | 128,51 | 129,49 | -0,45% | 3.071.089,00 |
| 06.05.2024 | 133,00 | 133,50 | 128,85 | 130,08 | -2,15% | 3.453.507,00 |
| 03.05.2024 | 135,01 | 136,18 | 130,47 | 132,94 | -1,48% | 3.791.987,00 |
| 02.05.2024 | 130,58 | 134,97 | 129,65 | 134,94 | 5,94% | 4.836.637,00 |
| 01.05.2024 | 140,41 | 141,00 | 124,03 | 127,37 | -13,18% | 11.752.008,00 |
| 30.04.2024 | 146,25 | 148,71 | 145,44 | 146,71 | -0,05% | 3.736.747,00 |
| 29.04.2024 | 148,22 | 149,06 | 145,66 | 146,79 | -0,45% | 2.126.255,00 |
| 26.04.2024 | 145,76 | 147,71 | 143,71 | 147,45 | 1,70% | 2.435.850,00 |
| 25.04.2024 | 147,00 | 147,82 | 143,36 | 144,99 | -1,61% | 2.967.110,00 |
| 24.04.2024 | 147,26 | 148,45 | 145,42 | 147,36 | -1,09% | 1.839.009,00 |
| 23.04.2024 | 147,00 | 149,91 | 146,40 | 148,98 | 1,06% | 1.881.002,00 |
| 22.04.2024 | 145,37 | 147,80 | 143,32 | 147,42 | 2,08% | 1.776.427,00 |
| 19.04.2024 | 144,00 | 145,17 | 143,77 | 144,41 | -0,28% | 2.324.673,00 |
| 18.04.2024 | 139,33 | 146,63 | 138,18 | 144,81 | 4,90% | 3.883.946,00 |
| 17.04.2024 | 139,09 | 139,65 | 137,38 | 138,04 | 0,81% | 2.200.223,00 |
| 16.04.2024 | 136,37 | 137,99 | 134,76 | 136,93 | -0,23% | 2.176.940,00 |