61,000€
0,33%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 75,60 | 75,80 | 74,80 | 75,00 | -0,79% | 2.306,00 |
| 16.12.2024 | 75,60 | 76,40 | 74,40 | 75,60 | -1,31% | 1.815,00 |
| 13.12.2024 | 78,00 | 78,00 | 75,60 | 76,60 | -1,29% | 1.881,00 |
| 12.12.2024 | 78,00 | 78,00 | 76,00 | 77,60 | 0,00% | 1.552,00 |
| 11.12.2024 | 78,40 | 79,00 | 77,20 | 77,60 | -1,02% | 1.353,00 |
| 10.12.2024 | 78,00 | 78,40 | 76,60 | 78,40 | 1,03% | 5.050,00 |
| 09.12.2024 | 75,40 | 79,60 | 75,40 | 77,60 | 3,19% | 6.921,00 |
| 06.12.2024 | 74,80 | 76,60 | 74,40 | 75,20 | 2,17% | 5.046,00 |
| 05.12.2024 | 75,60 | 76,20 | 73,40 | 73,60 | -2,39% | 5.800,00 |
| 04.12.2024 | 73,60 | 75,40 | 73,60 | 75,40 | 2,17% | 2.303,00 |
| 03.12.2024 | 72,80 | 73,80 | 71,80 | 73,80 | 2,22% | 3.159,00 |
| 02.12.2024 | 68,40 | 72,20 | 68,40 | 72,20 | 5,56% | 6.169,00 |
| 29.11.2024 | 71,00 | 71,00 | 67,80 | 68,40 | -3,93% | 1.895,00 |
| 28.11.2024 | 70,60 | 71,20 | 70,20 | 71,20 | 1,14% | 537,00 |
| 27.11.2024 | 70,40 | 72,40 | 69,40 | 70,40 | 0,57% | 3.891,00 |
| 26.11.2024 | 70,20 | 70,20 | 68,80 | 70,00 | 0,29% | 2.023,00 |
| 25.11.2024 | 67,60 | 71,00 | 67,20 | 69,80 | 3,87% | 14.392,00 |
| 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 |