78,000€
0,52%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 1,29% | - |
| 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 |
| 02.09.2025 | 77,40 | 77,60 | 76,40 | 77,40 | -1,78% | 3.324,00 |
| 01.09.2025 | 77,80 | 78,80 | 77,40 | 78,80 | 0,25% | 958,00 |
| 29.08.2025 | 78,80 | 78,80 | 77,80 | 78,60 | 0,26% | 552,00 |
| 28.08.2025 | 79,60 | 80,00 | 78,20 | 78,40 | -2,24% | 1.093,00 |
| 27.08.2025 | 77,00 | 80,20 | 77,00 | 80,20 | 3,89% | 2.875,00 |
| 26.08.2025 | 76,40 | 77,20 | 75,80 | 77,20 | 1,05% | 374,00 |
| 25.08.2025 | 78,40 | 78,40 | 75,40 | 76,40 | -1,80% | 4.320,00 |
| 22.08.2025 | 75,80 | 78,40 | 75,80 | 77,80 | 4,01% | 1.710,00 |
| 21.08.2025 | 74,00 | 76,00 | 72,60 | 74,80 | 1,63% | 6.829,00 |
| 20.08.2025 | 76,60 | 76,60 | 66,00 | 73,60 | -4,91% | 15.972,00 |
| 19.08.2025 | 78,00 | 78,20 | 77,00 | 77,40 | -0,77% | 3.558,00 |
| 18.08.2025 | 77,40 | 79,20 | 76,80 | 78,00 | 0,00% | 4.698,00 |
| 15.08.2025 | 77,40 | 78,40 | 76,40 | 78,00 | 1,30% | 2.484,00 |
| 14.08.2025 | 81,20 | 82,40 | 75,60 | 77,00 | -5,41% | 4.291,00 |
| 13.08.2025 | 78,60 | 81,40 | 78,60 | 81,40 | 4,36% | 3.938,00 |
| 12.08.2025 | 76,40 | 79,20 | 76,20 | 78,00 | 1,56% | 2.621,00 |
| 11.08.2025 | 77,60 | 78,60 | 76,20 | 76,80 | -1,54% | 7.558,00 |
| 08.08.2025 | 78,80 | 79,20 | 78,00 | 78,00 | -0,26% | 2.629,00 |
| 07.08.2025 | 77,60 | 78,20 | 77,00 | 78,20 | 1,03% | 1.688,00 |
| 06.08.2025 | 78,60 | 79,20 | 77,40 | 77,40 | -1,78% | 3.264,00 |
| 05.08.2025 | 80,00 | 81,60 | 78,40 | 78,80 | -1,50% | 3.131,00 |
| 04.08.2025 | 78,60 | 80,20 | 78,40 | 80,00 | 2,04% | 2.042,00 |
| 01.08.2025 | 81,60 | 81,80 | 76,60 | 78,40 | -4,16% | 14.878,00 |
| 31.07.2025 | 82,20 | 83,20 | 81,40 | 81,80 | 0,49% | 2.710,00 |
| 30.07.2025 | 79,00 | 82,40 | 78,80 | 81,40 | 2,52% | 3.026,00 |
| 29.07.2025 | 80,00 | 81,20 | 78,60 | 79,40 | -1,00% | 3.974,00 |
| 28.07.2025 | 77,20 | 80,20 | 76,80 | 80,20 | 4,97% | 5.058,00 |
| 25.07.2025 | 74,80 | 76,80 | 74,20 | 76,40 | 3,80% | 5.946,00 |
| 24.07.2025 | 75,80 | 76,80 | 73,60 | 73,60 | -3,41% | 775,00 |
| 23.07.2025 | 76,60 | 77,80 | 75,60 | 76,20 | 0,53% | 4.670,00 |
| 22.07.2025 | 73,80 | 75,80 | 72,20 | 75,80 | 2,43% | 5.294,00 |
| 21.07.2025 | 75,20 | 76,00 | 73,60 | 74,00 | -1,33% | 4.370,00 |
| 18.07.2025 | 74,80 | 75,20 | 74,00 | 75,00 | 0,54% | 3.549,00 |
| 17.07.2025 | 74,60 | 75,20 | 73,40 | 74,60 | 0,27% | 2.883,00 |
| 16.07.2025 | 74,00 | 75,60 | 72,60 | 74,40 | 0,27% | 6.541,00 |
| 15.07.2025 | 76,60 | 77,80 | 74,00 | 74,20 | -3,64% | 4.411,00 |
| 14.07.2025 | 78,00 | 78,40 | 75,80 | 77,00 | -1,28% | 3.648,00 |
| 11.07.2025 | 78,60 | 79,40 | 77,20 | 78,00 | -1,27% | 3.187,00 |
| 10.07.2025 | 74,00 | 79,20 | 73,40 | 79,00 | 6,76% | 7.994,00 |
| 09.07.2025 | 73,20 | 74,40 | 72,80 | 74,00 | 1,09% | 2.161,00 |
| 08.07.2025 | 73,00 | 73,80 | 72,20 | 73,20 | 0,00% | 3.950,00 |