58,500€
2,63%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 59,40 | 62,20 | 57,00 | 58,60 | 2,81% | 9.325,00 |
| 15.05.2025 | 57,00 | 57,40 | 56,20 | 57,00 | -1,04% | 13.739,00 |
| 14.05.2025 | 58,60 | 58,60 | 57,00 | 57,60 | -1,71% | 321,00 |
| 13.05.2025 | 59,00 | 59,40 | 58,20 | 58,60 | -0,34% | 1.468,00 |
| 12.05.2025 | 55,20 | 60,60 | 54,60 | 58,80 | 8,49% | 3.983,00 |
| 09.05.2025 | 54,40 | 55,00 | 53,60 | 54,20 | -1,45% | 581,00 |
| 08.05.2025 | 53,00 | 55,20 | 52,60 | 55,00 | 4,96% | 1.749,00 |
| 07.05.2025 | 52,60 | 52,60 | 51,00 | 52,40 | 2,34% | 976,00 |
| 06.05.2025 | 51,40 | 51,40 | 50,40 | 51,20 | -0,39% | 1.462,00 |
| 05.05.2025 | 52,20 | 52,40 | 51,00 | 51,40 | -1,53% | 366,00 |
| 02.05.2025 | 52,20 | 53,40 | 50,80 | 52,20 | -0,76% | 2.303,00 |
| 30.04.2025 | 52,40 | 52,60 | 51,60 | 52,60 | 0,77% | 190,00 |
| 29.04.2025 | 51,80 | 52,60 | 51,80 | 52,20 | 0,77% | 1.285,00 |
| 28.04.2025 | 52,00 | 52,80 | 51,00 | 51,80 | -1,15% | 1.156,00 |
| 25.04.2025 | 51,60 | 52,40 | 51,00 | 52,40 | 1,55% | 2.193,00 |
| 24.04.2025 | 50,40 | 51,80 | 49,40 | 51,60 | 2,79% | 2.295,00 |
| 23.04.2025 | 50,60 | 52,60 | 49,90 | 50,20 | 2,66% | 2.300,00 |
| 22.04.2025 | 47,20 | 49,40 | 47,20 | 48,90 | 2,30% | 3.431,00 |
| 17.04.2025 | 47,00 | 47,90 | 46,00 | 47,80 | 3,24% | 1.189,00 |
| 16.04.2025 | 47,40 | 48,40 | 45,70 | 46,30 | -3,74% | 1.099,00 |
| 15.04.2025 | 49,20 | 49,80 | 47,80 | 48,10 | -2,43% | 2.363,00 |
| 14.04.2025 | 49,00 | 51,60 | 48,60 | 49,30 | 1,23% | 7.439,00 |
| 11.04.2025 | 47,70 | 48,70 | 44,80 | 48,70 | 1,25% | 2.449,00 |
| 10.04.2025 | 51,60 | 51,60 | 46,40 | 48,10 | -6,42% | 3.932,00 |
| 09.04.2025 | 44,60 | 52,00 | 44,00 | 51,40 | 14,22% | 11.046,00 |
| 08.04.2025 | 49,20 | 50,40 | 45,00 | 45,00 | -7,22% | 3.836,00 |
| 07.04.2025 | 48,00 | 50,20 | 44,80 | 48,50 | 0,00% | 15.503,00 |
| 04.04.2025 | 52,80 | 53,80 | 47,00 | 48,50 | -8,14% | 11.159,00 |
| 03.04.2025 | 59,40 | 60,60 | 52,80 | 52,80 | -16,46% | 11.206,00 |
| 02.04.2025 | 62,80 | 63,40 | 62,00 | 63,20 | 0,64% | 1.541,00 |
| 01.04.2025 | 61,20 | 62,80 | 60,80 | 62,80 | 2,95% | 439,00 |
| 31.03.2025 | 60,60 | 61,40 | 59,60 | 61,00 | 0,33% | 1.606,00 |
| 28.03.2025 | 62,00 | 62,40 | 60,20 | 60,80 | -1,94% | 1.497,00 |
| 27.03.2025 | 61,20 | 62,40 | 60,80 | 62,00 | 1,31% | 2.259,00 |
| 26.03.2025 | 61,40 | 62,40 | 60,60 | 61,20 | -0,33% | 1.260,00 |
| 25.03.2025 | 62,60 | 62,80 | 61,40 | 61,40 | -1,92% | 634,00 |
| 24.03.2025 | 62,00 | 63,00 | 62,00 | 62,60 | 0,97% | 1.099,00 |
| 21.03.2025 | 62,40 | 63,00 | 61,40 | 62,00 | -1,27% | 719,00 |
| 20.03.2025 | 62,40 | 63,40 | 62,00 | 62,80 | 0,96% | 1.118,00 |
| 19.03.2025 | 62,20 | 62,80 | 61,60 | 62,20 | 0,32% | 1.513,00 |
| 18.03.2025 | 63,40 | 63,60 | 62,00 | 62,00 | -2,52% | 1.455,00 |
| 17.03.2025 | 61,00 | 63,80 | 60,60 | 63,60 | 3,58% | 2.086,00 |
| 14.03.2025 | 60,20 | 61,80 | 60,00 | 61,40 | 1,66% | 2.156,00 |
| 13.03.2025 | 61,00 | 62,20 | 59,40 | 60,40 | -1,31% | 3.221,00 |
| 12.03.2025 | 63,80 | 64,40 | 60,40 | 61,20 | -4,38% | 4.196,00 |
| 11.03.2025 | 66,40 | 66,80 | 63,00 | 64,00 | -3,90% | 1.923,00 |
| 10.03.2025 | 67,60 | 68,80 | 65,60 | 66,60 | -1,48% | 3.675,00 |
| 07.03.2025 | 66,20 | 67,80 | 64,80 | 67,60 | 1,50% | 2.198,00 |
| 06.03.2025 | 66,80 | 67,00 | 65,20 | 66,60 | 0,00% | 911,00 |
| 05.03.2025 | 65,20 | 66,80 | 64,40 | 66,60 | 4,06% | 4.831,00 |
| 04.03.2025 | 66,80 | 67,20 | 63,80 | 64,00 | -3,90% | 3.686,00 |
| 03.03.2025 | 69,40 | 70,00 | 66,40 | 66,60 | -3,76% | 1.854,00 |
| 28.02.2025 | 70,40 | 70,80 | 67,60 | 69,20 | -1,98% | 2.833,00 |
| 27.02.2025 | 70,00 | 71,40 | 69,80 | 70,60 | 1,44% | 1.804,00 |
| 26.02.2025 | 71,20 | 72,40 | 69,00 | 69,60 | -1,69% | 3.090,00 |
| 25.02.2025 | 72,40 | 72,40 | 70,00 | 70,80 | -1,94% | 8.144,00 |
| 24.02.2025 | 69,00 | 72,20 | 68,40 | 72,20 | 6,18% | 4.423,00 |
| 21.02.2025 | 68,20 | 69,80 | 68,00 | 68,00 | 0,29% | 3.061,00 |
| 20.02.2025 | 69,00 | 69,40 | 67,40 | 67,80 | -1,17% | 3.807,00 |
| 19.02.2025 | 69,60 | 70,00 | 67,40 | 68,60 | -0,87% | 5.116,00 |
| 18.02.2025 | 67,80 | 69,20 | 66,40 | 69,20 | 1,76% | 9.924,00 |
| 17.02.2025 | 67,20 | 68,60 | 66,60 | 68,00 | 3,34% | 7.483,00 |
| 14.02.2025 | 67,00 | 67,60 | 65,60 | 65,80 | -1,50% | 4.775,00 |
| 13.02.2025 | 66,60 | 66,80 | 65,40 | 66,80 | 0,30% | 3.218,00 |
| 12.02.2025 | 68,80 | 68,80 | 65,80 | 66,60 | -2,35% | 5.833,00 |
| 11.02.2025 | 67,00 | 68,60 | 65,60 | 68,20 | 1,79% | 9.036,00 |
| 10.02.2025 | 64,20 | 67,00 | 63,00 | 67,00 | 6,35% | 13.637,00 |
| 07.02.2025 | 62,00 | 63,40 | 61,40 | 63,00 | 1,61% | 3.689,00 |
| 06.02.2025 | 63,80 | 64,60 | 61,80 | 62,00 | -2,21% | 7.848,00 |
| 05.02.2025 | 67,00 | 67,00 | 62,40 | 63,40 | -5,65% | 9.594,00 |
| 04.02.2025 | 83,60 | 83,80 | 64,00 | 67,20 | -16,42% | 16.133,00 |
| 03.02.2025 | 80,00 | 80,60 | 77,80 | 80,40 | -1,95% | 5.010,00 |
| 31.01.2025 | 82,60 | 83,00 | 81,60 | 82,00 | 0,49% | 1.404,00 |
| 30.01.2025 | 78,80 | 81,60 | 78,40 | 81,60 | 3,03% | 1.675,00 |
| 29.01.2025 | 79,20 | 80,00 | 78,00 | 79,20 | 0,00% | 5.082,00 |
| 28.01.2025 | 79,20 | 80,60 | 79,20 | 79,20 | -0,75% | 1.897,00 |
| 27.01.2025 | 77,80 | 81,00 | 77,00 | 79,80 | 1,79% | 3.209,00 |
| 24.01.2025 | 77,00 | 78,40 | 75,80 | 78,40 | 1,82% | 1.903,00 |
| 23.01.2025 | 76,20 | 77,00 | 75,60 | 77,00 | 0,26% | 530,00 |
| 22.01.2025 | 76,00 | 77,20 | 75,00 | 76,80 | 1,59% | 1.667,00 |
| 21.01.2025 | 75,80 | 75,80 | 74,40 | 75,60 | 1,34% | 1.006,00 |
| 20.01.2025 | 76,40 | 76,60 | 74,60 | 74,60 | -0,80% | 543,00 |
| 17.01.2025 | 76,20 | 76,60 | 75,00 | 75,20 | -1,31% | 866,00 |
| 16.01.2025 | 73,00 | 77,00 | 72,60 | 76,20 | 4,67% | 8.529,00 |
| 15.01.2025 | 72,00 | 74,40 | 71,40 | 72,80 | 2,25% | 592,00 |
| 14.01.2025 | 73,60 | 73,80 | 71,20 | 71,20 | -2,47% | 561,00 |
| 13.01.2025 | 71,40 | 73,40 | 70,20 | 73,00 | 3,69% | 1.285,00 |
| 10.01.2025 | 70,80 | 71,40 | 69,60 | 70,40 | -1,12% | 927,00 |
| 09.01.2025 | 71,80 | 71,80 | 70,60 | 71,20 | -1,11% | 783,00 |
| 08.01.2025 | 72,40 | 72,40 | 70,20 | 72,00 | 1,12% | 754,00 |
| 07.01.2025 | 71,00 | 73,80 | 70,40 | 71,20 | 0,56% | 981,00 |
| 06.01.2025 | 69,60 | 72,20 | 69,60 | 70,80 | 0,85% | 2.652,00 |
| 03.01.2025 | 72,20 | 72,60 | 69,00 | 70,20 | -3,31% | 2.385,00 |
| 02.01.2025 | 72,20 | 73,80 | 71,60 | 72,60 | 3,42% | 2.049,00 |
| 30.12.2024 | 72,20 | 72,20 | 70,20 | 70,20 | -1,96% | 1.269,00 |
| 27.12.2024 | 71,60 | 72,40 | 70,80 | 71,60 | 0,56% | 1.477,00 |
| 23.12.2024 | 71,80 | 72,00 | 70,80 | 71,20 | -0,28% | 2.136,00 |
| 20.12.2024 | 72,20 | 72,40 | 70,20 | 71,40 | -0,83% | 1.851,00 |
| 19.12.2024 | 71,60 | 72,80 | 71,40 | 72,00 | -0,83% | 856,00 |
| 18.12.2024 | 74,80 | 75,80 | 72,60 | 72,60 | -3,20% | 3.148,00 |