97,700€
-0,51%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 98,10 | 98,60 | 96,90 | 97,80 | -0,41% | - |
| 26.01.2026 | 98,60 | 99,20 | 97,60 | 98,20 | -1,41% | 1.248,00 |
| 23.01.2026 | 102,00 | 102,00 | 99,20 | 99,60 | -1,87% | 831,00 |
| 22.01.2026 | 101,00 | 101,50 | 99,40 | 101,50 | 1,00% | 1.454,00 |
| 21.01.2026 | 94,60 | 101,00 | 94,20 | 100,50 | 2,76% | 1.065,00 |
| 20.01.2026 | 96,00 | 97,80 | 94,80 | 97,80 | 1,66% | 1.299,00 |
| 19.01.2026 | 98,00 | 98,40 | 95,00 | 96,20 | -2,63% | 2.795,00 |
| 16.01.2026 | 99,40 | 100,00 | 97,60 | 98,80 | -2,18% | 1.043,00 |
| 15.01.2026 | 100,00 | 102,00 | 99,20 | 101,00 | 1,00% | 1.092,00 |
| 14.01.2026 | 99,20 | 101,00 | 98,60 | 100,00 | 1,01% | 958,00 |
| 13.01.2026 | 97,20 | 102,50 | 96,40 | 99,00 | 2,27% | 2.769,00 |
| 12.01.2026 | 97,40 | 97,40 | 96,40 | 96,80 | -0,82% | 2.183,00 |
| 09.01.2026 | 94,80 | 97,60 | 94,40 | 97,60 | 3,17% | 1.213,00 |
| 08.01.2026 | 90,00 | 94,60 | 89,80 | 94,60 | 5,11% | 1.689,00 |
| 07.01.2026 | 93,20 | 93,40 | 89,00 | 90,00 | -3,85% | 1.523,00 |
| 06.01.2026 | 92,40 | 94,60 | 91,80 | 93,60 | 1,30% | 1.387,00 |
| 05.01.2026 | 91,00 | 96,00 | 90,40 | 92,40 | 1,32% | 4.457,00 |
| 02.01.2026 | 89,40 | 91,20 | 88,80 | 91,20 | 0,44% | 1.483,00 |
| 30.12.2025 | 90,80 | 91,20 | 90,20 | 90,80 | 0,22% | 449,00 |
| 29.12.2025 | 91,40 | 91,80 | 90,40 | 90,60 | -0,44% | 1.754,00 |
| 23.12.2025 | 92,00 | 92,40 | 91,00 | 91,00 | -1,73% | 1.840,00 |
| 22.12.2025 | 92,00 | 93,00 | 91,80 | 92,60 | 0,43% | 972,00 |
| 19.12.2025 | 91,20 | 93,80 | 91,00 | 92,20 | 0,44% | 986,00 |
| 18.12.2025 | 89,40 | 93,00 | 89,40 | 91,80 | 2,00% | 758,00 |
| 17.12.2025 | 88,80 | 90,00 | 88,60 | 90,00 | 1,58% | 857,00 |
| 16.12.2025 | 85,40 | 88,80 | 85,20 | 88,60 | 3,75% | 1.868,00 |
| 15.12.2025 | 89,20 | 89,20 | 85,40 | 85,40 | -3,83% | 3.661,00 |
| 12.12.2025 | 90,40 | 90,60 | 88,40 | 88,80 | -1,55% | 1.683,00 |
| 11.12.2025 | 91,60 | 93,20 | 90,00 | 90,20 | -1,74% | 3.175,00 |
| 10.12.2025 | 88,40 | 92,00 | 88,00 | 91,80 | 2,68% | 2.587,00 |
| 09.12.2025 | 88,40 | 89,40 | 87,60 | 89,40 | 0,90% | 2.137,00 |
| 08.12.2025 | 90,20 | 90,80 | 88,40 | 88,60 | -1,99% | 1.002,00 |
| 05.12.2025 | 89,00 | 90,80 | 88,80 | 90,40 | 1,35% | 1.621,00 |
| 04.12.2025 | 87,40 | 89,20 | 87,00 | 89,20 | 2,76% | 1.646,00 |
| 03.12.2025 | 85,80 | 87,60 | 85,00 | 86,80 | 1,17% | 1.427,00 |
| 02.12.2025 | 81,20 | 86,00 | 81,20 | 85,80 | 4,89% | 1.268,00 |
| 01.12.2025 | 80,80 | 82,40 | 80,40 | 81,80 | 0,74% | 1.109,00 |
| 28.11.2025 | 80,80 | 81,20 | 80,60 | 81,20 | 0,25% | 190,00 |
| 27.11.2025 | 81,00 | 81,20 | 80,60 | 81,00 | -0,98% | 234,00 |
| 26.11.2025 | 79,80 | 81,80 | 79,40 | 81,80 | 3,02% | 419,00 |
| 25.11.2025 | 80,80 | 80,80 | 78,60 | 79,40 | -1,98% | 1.853,00 |
| 24.11.2025 | 78,40 | 81,00 | 77,60 | 81,00 | 4,38% | 1.126,00 |
| 21.11.2025 | 74,80 | 77,80 | 74,80 | 77,60 | 2,92% | 2.225,00 |
| 20.11.2025 | 75,20 | 76,40 | 74,60 | 75,40 | 1,62% | 892,00 |
| 19.11.2025 | 75,80 | 76,40 | 74,20 | 74,20 | -2,62% | 193,00 |
| 18.11.2025 | 74,00 | 76,20 | 73,40 | 76,20 | 2,42% | 951,00 |
| 17.11.2025 | 75,80 | 76,60 | 74,00 | 74,40 | -3,12% | 641,00 |
| 14.11.2025 | 77,20 | 77,60 | 76,00 | 76,80 | -1,54% | 2.125,00 |
| 13.11.2025 | 79,40 | 79,40 | 78,00 | 78,00 | -2,26% | 1.372,00 |
| 12.11.2025 | 78,40 | 80,40 | 78,40 | 79,80 | 1,27% | 606,00 |
| 11.11.2025 | 77,40 | 79,60 | 77,20 | 78,80 | 1,03% | 2.307,00 |
| 10.11.2025 | 75,60 | 78,40 | 75,60 | 78,00 | 2,90% | 2.210,00 |
| 07.11.2025 | 76,20 | 76,20 | 73,20 | 75,80 | 0,00% | 3.150,00 |
| 06.11.2025 | 79,40 | 79,40 | 75,80 | 75,80 | -5,25% | 4.031,00 |
| 05.11.2025 | 79,00 | 80,00 | 78,80 | 80,00 | 0,00% | 1.611,00 |
| 04.11.2025 | 80,60 | 80,60 | 78,00 | 80,00 | -1,96% | 4.262,00 |
| 03.11.2025 | 84,00 | 84,80 | 81,00 | 81,60 | -2,86% | 2.537,00 |
| 31.10.2025 | 84,00 | 84,80 | 82,60 | 84,00 | -1,64% | 2.283,00 |
| 30.10.2025 | 83,60 | 90,00 | 81,60 | 85,40 | 1,67% | 2.712,00 |
| 29.10.2025 | 86,00 | 86,00 | 83,60 | 84,00 | -0,94% | 1.500,00 |
| 28.10.2025 | 86,00 | 86,60 | 84,40 | 84,80 | -1,40% | 1.322,00 |
| 27.10.2025 | 88,20 | 89,80 | 85,80 | 86,00 | -2,05% | 5.191,00 |
| 24.10.2025 | 86,00 | 88,00 | 85,60 | 87,80 | 2,57% | 1.139,00 |
| 23.10.2025 | 85,20 | 87,40 | 85,00 | 85,60 | 0,47% | 2.692,00 |
| 22.10.2025 | 84,60 | 85,40 | 84,20 | 85,20 | -0,23% | 1.807,00 |
| 21.10.2025 | 89,20 | 89,20 | 84,80 | 85,40 | -2,73% | 5.496,00 |
| 20.10.2025 | 86,20 | 89,80 | 86,20 | 87,80 | 2,09% | 3.411,00 |
| 17.10.2025 | 82,60 | 86,20 | 80,20 | 86,00 | 4,12% | 3.257,00 |
| 16.10.2025 | 81,60 | 84,40 | 81,60 | 82,60 | 0,49% | 1.526,00 |
| 15.10.2025 | 81,60 | 83,60 | 81,60 | 82,20 | 0,00% | 3.975,00 |
| 14.10.2025 | 80,20 | 82,80 | 79,00 | 82,20 | 2,75% | 3.191,00 |
| 13.10.2025 | 77,00 | 81,80 | 77,00 | 80,00 | 4,99% | 4.724,00 |
| 10.10.2025 | 81,60 | 83,00 | 73,80 | 76,20 | -6,85% | 5.328,00 |
| 09.10.2025 | 82,60 | 83,60 | 81,00 | 81,80 | 0,25% | 1.638,00 |
| 08.10.2025 | 80,20 | 83,00 | 79,20 | 81,60 | 2,77% | 4.393,00 |
| 07.10.2025 | 76,00 | 79,40 | 75,20 | 79,40 | 5,03% | 3.749,00 |
| 06.10.2025 | 75,40 | 76,20 | 75,00 | 75,60 | -0,26% | 1.064,00 |
| 03.10.2025 | 75,40 | 76,40 | 74,80 | 75,80 | 0,00% | 3.560,00 |
| 02.10.2025 | 73,20 | 76,00 | 73,20 | 75,80 | 2,99% | 2.303,00 |
| 01.10.2025 | 74,80 | 74,80 | 72,60 | 73,60 | -1,60% | 4.024,00 |
| 30.09.2025 | 75,20 | 76,00 | 74,60 | 74,80 | -1,84% | 450,00 |
| 29.09.2025 | 73,80 | 76,40 | 73,80 | 76,20 | 2,70% | 1.778,00 |
| 26.09.2025 | 72,00 | 74,20 | 71,60 | 74,20 | 2,77% | 2.509,00 |
| 25.09.2025 | 72,80 | 72,80 | 71,20 | 72,20 | -0,55% | 1.547,00 |
| 24.09.2025 | 74,00 | 75,20 | 72,60 | 72,60 | -2,16% | 1.565,00 |
| 23.09.2025 | 74,20 | 75,60 | 73,60 | 74,20 | -0,80% | 2.722,00 |
| 22.09.2025 | 75,00 | 75,60 | 73,80 | 74,80 | 0,54% | 1.477,00 |
| 19.09.2025 | 74,40 | 74,80 | 73,80 | 74,40 | -0,53% | 636,00 |
| 18.09.2025 | 74,60 | 76,00 | 73,80 | 74,80 | 0,27% | 1.516,00 |
| 17.09.2025 | 74,20 | 76,20 | 73,80 | 74,60 | 0,81% | 2.013,00 |
| 16.09.2025 | 74,40 | 75,00 | 73,20 | 74,00 | -0,27% | 1.146,00 |
| 15.09.2025 | 71,20 | 74,20 | 70,80 | 74,20 | 3,63% | 3.869,00 |
| 12.09.2025 | 73,80 | 74,40 | 71,60 | 71,60 | -3,76% | 3.968,00 |
| 11.09.2025 | 74,60 | 75,40 | 74,40 | 74,40 | -0,80% | 388,00 |
| 10.09.2025 | 75,80 | 76,00 | 74,40 | 75,00 | -1,06% | 1.232,00 |
| 09.09.2025 | 75,20 | 75,80 | 75,00 | 75,80 | 1,34% | 2.245,00 |
| 08.09.2025 | 75,80 | 76,80 | 74,40 | 74,80 | -1,84% | 928,00 |
| 05.09.2025 | 74,80 | 76,40 | 74,40 | 76,20 | 1,87% | 617,00 |
| 04.09.2025 | 79,00 | 79,00 | 74,80 | 74,80 | -4,83% | 1.448,00 |
| 03.09.2025 | 77,60 | 78,60 | 77,00 | 78,60 | 1,55% | 1.475,00 |