69,800€
3,87%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 67,70 | 71,30 | 67,30 | 70,10 | 4,32% | - |
| 22.11.2024 | 63,80 | 67,20 | 63,80 | 67,20 | 5,33% | 4.328,00 |
| 21.11.2024 | 61,80 | 64,00 | 61,80 | 63,80 | 3,91% | 4.511,00 |
| 20.11.2024 | 61,80 | 61,80 | 60,40 | 61,40 | 0,66% | 1.149,00 |
| 19.11.2024 | 61,00 | 61,40 | 59,60 | 61,00 | 0,00% | 1.594,00 |
| 18.11.2024 | 60,60 | 62,40 | 60,60 | 61,00 | 0,33% | 1.850,00 |
| 15.11.2024 | 61,20 | 62,40 | 60,40 | 60,80 | -0,98% | 1.062,00 |
| 14.11.2024 | 60,20 | 61,80 | 59,40 | 61,40 | 3,37% | 2.603,00 |
| 13.11.2024 | 59,40 | 60,40 | 58,80 | 59,40 | 0,00% | 2.210,00 |
| 12.11.2024 | 61,20 | 61,60 | 58,80 | 59,40 | -2,62% | 5.494,00 |
| 11.11.2024 | 59,40 | 62,60 | 59,40 | 61,00 | 2,01% | 9.905,00 |
| 08.11.2024 | 62,00 | 62,00 | 59,20 | 59,80 | -3,55% | 4.325,00 |
| 07.11.2024 | 59,80 | 62,80 | 58,80 | 62,00 | 4,38% | 7.380,00 |
| 06.11.2024 | 61,20 | 62,80 | 58,60 | 59,40 | -2,62% | 7.274,00 |
| 05.11.2024 | 62,00 | 62,00 | 59,60 | 61,00 | 0,00% | 4.665,00 |
| 04.11.2024 | 61,80 | 62,60 | 60,80 | 61,00 | -1,29% | 11.019,00 |
| 01.11.2024 | 63,20 | 63,80 | 61,40 | 61,80 | -3,44% | 8.922,00 |
| 31.10.2024 | 81,40 | 81,40 | 58,40 | 64,00 | -20,60% | 22.246,00 |
| 30.10.2024 | 81,20 | 82,00 | 80,20 | 80,60 | -1,95% | 2.564,00 |
| 29.10.2024 | 82,60 | 83,00 | 82,00 | 82,20 | 1,23% | 627,00 |
| 28.10.2024 | 80,80 | 84,60 | 80,60 | 81,20 | 0,25% | 413,00 |
| 25.10.2024 | 82,20 | 82,60 | 80,80 | 81,00 | -0,98% | 244,00 |
| 24.10.2024 | 81,60 | 82,20 | 81,00 | 81,80 | 0,25% | 658,00 |
| 23.10.2024 | 82,00 | 82,00 | 80,60 | 81,60 | 0,00% | 5.240,00 |
| 22.10.2024 | 83,20 | 83,80 | 80,00 | 81,60 | 0,00% | 1.066,00 |
| 21.10.2024 | 83,40 | 83,60 | 81,60 | 81,60 | -1,45% | 681,00 |
| 18.10.2024 | 84,00 | 85,60 | 82,80 | 82,80 | -1,43% | 2.272,00 |
| 17.10.2024 | 83,40 | 84,40 | 82,40 | 84,00 | -0,24% | 624,00 |
| 16.10.2024 | 83,60 | 84,60 | 82,00 | 84,20 | 0,24% | 3.313,00 |
| 15.10.2024 | 87,00 | 87,60 | 83,80 | 84,00 | -3,23% | 5.609,00 |
| 14.10.2024 | 87,80 | 88,20 | 86,00 | 86,80 | -1,59% | 990,00 |
| 11.10.2024 | 87,00 | 89,00 | 86,80 | 88,20 | 1,61% | 555,00 |
| 10.10.2024 | 85,80 | 86,80 | 85,20 | 86,80 | 1,64% | 528,00 |
| 09.10.2024 | 85,80 | 86,80 | 84,00 | 85,40 | -0,47% | 3.131,00 |
| 08.10.2024 | 87,80 | 87,80 | 83,20 | 85,80 | -2,05% | 17.842,00 |
| 07.10.2024 | 87,00 | 88,60 | 86,60 | 87,60 | 0,00% | 1.450,00 |
| 04.10.2024 | 86,20 | 89,00 | 86,20 | 87,60 | 1,15% | 800,00 |
| 03.10.2024 | 88,20 | 88,40 | 86,40 | 86,60 | -1,59% | 614,00 |
| 02.10.2024 | 87,80 | 90,00 | 87,20 | 88,00 | 0,23% | 2.008,00 |
| 01.10.2024 | 89,80 | 90,60 | 87,00 | 87,80 | -1,79% | 1.897,00 |
| 30.09.2024 | 91,00 | 92,40 | 89,40 | 89,40 | 0,00% | 2.143,00 |
| 27.09.2024 | 90,80 | 92,40 | 89,40 | 89,40 | -1,32% | 3.905,00 |
| 26.09.2024 | 82,00 | 91,00 | 82,00 | 90,60 | 9,69% | 4.884,00 |
| 25.09.2024 | 82,60 | 83,00 | 80,80 | 82,60 | -0,48% | 1.318,00 |
| 24.09.2024 | 78,40 | 83,20 | 78,20 | 83,00 | 5,60% | 2.269,00 |
| 23.09.2024 | 76,60 | 78,60 | 76,00 | 78,60 | 3,69% | 583,00 |
| 20.09.2024 | 78,60 | 79,80 | 75,60 | 75,80 | -3,07% | 1.788,00 |
| 19.09.2024 | 79,80 | 81,80 | 78,20 | 78,20 | -1,51% | 4.059,00 |
| 18.09.2024 | 79,60 | 80,00 | 78,80 | 79,40 | 0,51% | 1.855,00 |
| 17.09.2024 | 76,80 | 79,20 | 76,40 | 79,00 | 3,40% | 1.394,00 |
| 16.09.2024 | 76,00 | 77,60 | 75,80 | 76,40 | 1,06% | 642,00 |
| 13.09.2024 | 75,80 | 77,00 | 75,60 | 75,60 | -0,79% | 1.616,00 |
| 12.09.2024 | 77,20 | 77,20 | 75,40 | 76,20 | 0,53% | 808,00 |
| 11.09.2024 | 77,20 | 78,00 | 74,80 | 75,80 | -0,52% | 1.115,00 |
| 10.09.2024 | 79,00 | 79,20 | 75,80 | 76,20 | -3,54% | 2.246,00 |
| 09.09.2024 | 79,80 | 80,00 | 78,60 | 79,00 | 0,00% | 331,00 |
| 06.09.2024 | 80,40 | 81,20 | 79,00 | 79,00 | -3,19% | 605,00 |
| 05.09.2024 | 83,00 | 84,00 | 80,80 | 81,60 | -0,97% | 1.431,00 |
| 04.09.2024 | 83,00 | 83,80 | 82,40 | 82,40 | -1,90% | 203,00 |
| 03.09.2024 | 83,60 | 84,00 | 81,80 | 84,00 | 0,24% | 1.116,00 |
| 02.09.2024 | 82,60 | 84,00 | 82,60 | 83,80 | 2,20% | 941,00 |
| 30.08.2024 | 81,60 | 83,00 | 81,00 | 82,00 | 0,49% | 470,00 |
| 29.08.2024 | 83,40 | 84,00 | 81,60 | 81,60 | -1,45% | 1.732,00 |
| 28.08.2024 | 83,00 | 84,00 | 82,20 | 82,80 | -0,24% | 816,00 |
| 27.08.2024 | 85,00 | 85,00 | 82,20 | 83,00 | -2,58% | 2.608,00 |
| 26.08.2024 | 84,40 | 85,20 | 83,20 | 85,20 | 1,67% | 1.178,00 |
| 23.08.2024 | 82,60 | 84,60 | 82,40 | 83,80 | 1,70% | 1.044,00 |
| 22.08.2024 | 82,40 | 84,80 | 82,40 | 82,40 | -0,24% | 2.079,00 |
| 21.08.2024 | 82,00 | 83,00 | 81,40 | 82,60 | 1,98% | 915,00 |
| 20.08.2024 | 84,00 | 84,40 | 79,00 | 81,00 | -3,34% | 3.468,00 |
| 19.08.2024 | 86,40 | 90,40 | 77,80 | 83,80 | -3,01% | 3.764,00 |
| 16.08.2024 | 87,20 | 87,20 | 84,00 | 86,40 | -1,14% | 1.389,00 |
| 15.08.2024 | 84,20 | 87,80 | 83,60 | 87,40 | 5,05% | 834,00 |
| 14.08.2024 | 84,00 | 84,00 | 81,80 | 83,20 | -0,24% | 645,00 |
| 13.08.2024 | 79,80 | 83,80 | 79,20 | 83,40 | 5,84% | 2.447,00 |
| 12.08.2024 | 81,40 | 82,20 | 78,80 | 78,80 | -3,67% | 1.579,00 |
| 09.08.2024 | 83,80 | 84,60 | 81,80 | 81,80 | -2,39% | 644,00 |
| 08.08.2024 | 84,00 | 85,40 | 82,80 | 83,80 | -0,24% | 697,00 |
| 07.08.2024 | 86,20 | 86,80 | 84,00 | 84,00 | -1,87% | 1.064,00 |
| 06.08.2024 | 85,80 | 86,20 | 84,80 | 85,60 | 2,64% | 1.522,00 |
| 05.08.2024 | 86,80 | 86,80 | 82,00 | 83,40 | -4,36% | 1.581,00 |
| 02.08.2024 | 89,20 | 89,80 | 86,00 | 87,20 | -2,68% | 1.044,00 |
| 01.08.2024 | 92,20 | 92,80 | 88,80 | 89,60 | -3,03% | 809,00 |
| 31.07.2024 | 92,40 | 93,20 | 91,60 | 92,40 | 1,76% | 256,00 |
| 30.07.2024 | 93,40 | 93,40 | 90,60 | 90,80 | -2,58% | 820,00 |
| 29.07.2024 | 93,40 | 95,00 | 91,00 | 93,20 | 0,43% | 4.889,00 |
| 26.07.2024 | 92,40 | 93,60 | 91,80 | 92,80 | 0,00% | 366,00 |
| 25.07.2024 | 92,40 | 93,00 | 91,20 | 92,80 | 1,31% | 596,00 |
| 24.07.2024 | 92,60 | 94,20 | 91,60 | 91,60 | -0,87% | 2.607,00 |
| 23.07.2024 | 92,40 | 93,80 | 92,40 | 92,40 | -0,43% | 764,00 |
| 22.07.2024 | 91,60 | 93,60 | 90,00 | 92,80 | 1,98% | 2.654,00 |
| 19.07.2024 | 89,60 | 91,00 | 88,20 | 91,00 | 2,25% | 1.279,00 |
| 18.07.2024 | 92,20 | 93,00 | 89,00 | 89,00 | -3,26% | 1.622,00 |
| 17.07.2024 | 92,60 | 93,80 | 91,80 | 92,00 | -0,65% | 1.234,00 |
| 16.07.2024 | 92,80 | 93,60 | 92,40 | 92,60 | 0,00% | 385,00 |
| 15.07.2024 | 94,80 | 95,00 | 91,80 | 92,60 | -2,53% | 1.208,00 |
| 12.07.2024 | 94,20 | 95,40 | 93,80 | 95,00 | 1,93% | 1.138,00 |
| 11.07.2024 | 95,00 | 96,80 | 93,20 | 93,20 | -1,48% | 1.633,00 |
| 10.07.2024 | 96,60 | 97,20 | 94,40 | 94,60 | -1,46% | 4.459,00 |
| 09.07.2024 | 98,20 | 98,80 | 96,00 | 96,00 | -2,44% | 441,00 |