99,970€
-1,56%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 99,70 | 101,55 | 99,12 | 99,12 | -2,39% | 1.163,00 |
| 11.11.2026 | 102,00 | 103,50 | 99,66 | 101,55 | 0,10% | 702,00 |
| 10.11.2026 | 101,00 | 101,50 | 99,52 | 101,45 | 0,74% | 948,00 |
| 09.11.2026 | 98,98 | 102,30 | 98,14 | 100,70 | 1,88% | 861,00 |
| 06.11.2026 | 95,02 | 99,20 | 94,04 | 98,84 | 2,53% | 1.111,00 |
| 05.11.2026 | 99,62 | 102,10 | 95,68 | 96,40 | -3,33% | 1.455,00 |
| 04.11.2026 | 95,20 | 101,20 | 94,12 | 99,72 | 5,79% | 3.370,00 |
| 03.11.2026 | 93,40 | 95,12 | 92,52 | 94,26 | 1,35% | 570,00 |
| 02.11.2026 | 99,12 | 101,25 | 93,00 | 93,00 | -7,09% | 1.590,00 |
| 30.10.2026 | 98,22 | 100,75 | 94,66 | 100,10 | 3,35% | 3.722,00 |
| 29.10.2026 | 97,62 | 99,40 | 96,86 | 96,86 | -0,84% | 1.089,00 |
| 28.10.2026 | 95,62 | 98,76 | 95,50 | 97,68 | 0,37% | 1.791,00 |
| 27.10.2026 | 97,38 | 98,00 | 95,86 | 97,32 | -0,08% | 698,00 |
| 26.10.2026 | 97,34 | 97,98 | 96,48 | 97,40 | 0,95% | 1.392,00 |
| 23.10.2026 | 96,00 | 97,04 | 94,90 | 96,48 | 1,45% | 308,00 |
| 22.10.2026 | 91,54 | 97,00 | 89,50 | 95,10 | 3,66% | 1.808,00 |
| 21.10.2026 | 94,38 | 94,86 | 91,74 | 91,74 | -2,80% | 2.762,00 |
| 20.10.2026 | 94,00 | 95,98 | 92,52 | 94,38 | 0,25% | 197,00 |
| 19.10.2026 | 93,28 | 95,58 | 91,34 | 94,14 | 0,66% | 1.208,00 |
| 16.10.2026 | 95,26 | 96,76 | 93,12 | 93,52 | -1,87% | 689,00 |
| 15.10.2026 | 90,98 | 95,30 | 89,42 | 95,30 | 5,26% | 992,00 |
| 14.10.2026 | 88,90 | 90,98 | 87,56 | 90,54 | 2,58% | 736,00 |
| 13.10.2026 | 89,98 | 90,00 | 87,70 | 88,26 | -1,41% | 791,00 |
| 12.10.2026 | 87,56 | 89,90 | 86,32 | 89,52 | 2,33% | 837,00 |
| 09.10.2026 | 83,22 | 87,50 | 83,22 | 87,48 | 2,92% | 1.033,00 |
| 08.10.2026 | 82,90 | 85,00 | 82,90 | 85,00 | 0,57% | 201,00 |
| 07.10.2026 | 82,00 | 84,98 | 82,00 | 84,52 | 0,62% | 152,00 |
| 06.10.2026 | 83,04 | 84,08 | 81,68 | 84,00 | 0,84% | 415,00 |
| 05.10.2026 | 82,52 | 85,16 | 82,52 | 83,30 | 1,59% | 1.208,00 |
| 02.10.2026 | 79,92 | 82,00 | 79,84 | 82,00 | 2,02% | 272,00 |
| 01.10.2026 | 82,02 | 82,48 | 78,64 | 80,38 | -2,66% | 769,00 |
| 30.09.2026 | 83,66 | 83,66 | 82,58 | 82,58 | -1,13% | 231,00 |
| 29.09.2026 | 83,52 | 83,74 | 83,32 | 83,52 | -0,57% | 584,00 |
| 28.09.2026 | 82,34 | 84,00 | 80,90 | 84,00 | 1,35% | 699,00 |
| 25.09.2026 | 84,22 | 84,22 | 82,70 | 82,88 | -1,33% | 130,00 |
| 24.09.2026 | 86,28 | 86,70 | 84,00 | 84,00 | -2,73% | 1.321,00 |
| 23.09.2026 | 87,46 | 88,38 | 86,10 | 86,36 | -1,24% | 325,00 |
| 22.09.2026 | 84,40 | 87,50 | 83,64 | 87,44 | 4,10% | 761,00 |
| 21.09.2026 | 81,40 | 84,00 | 80,96 | 84,00 | 2,44% | 851,00 |
| 18.09.2026 | 81,48 | 82,36 | 81,00 | 82,00 | 0,00% | 269,00 |
| 17.09.2026 | 83,20 | 84,68 | 82,00 | 82,00 | -0,89% | 534,00 |
| 16.09.2026 | 83,08 | 83,94 | 82,60 | 82,74 | -0,77% | 354,00 |
| 15.09.2026 | 84,80 | 85,54 | 83,38 | 83,38 | -1,95% | 731,00 |
| 14.09.2026 | 83,64 | 85,04 | 83,40 | 85,04 | 2,02% | 1.616,00 |
| 11.09.2026 | 83,12 | 84,28 | 82,48 | 83,36 | -0,93% | 845,00 |
| 10.09.2026 | 84,82 | 85,76 | 83,66 | 84,14 | -0,75% | 462,00 |
| 09.09.2026 | 87,88 | 87,88 | 84,00 | 84,78 | -3,11% | 1.065,00 |
| 08.09.2026 | 88,42 | 89,44 | 87,50 | 87,50 | -1,00% | 360,00 |
| 07.09.2026 | 88,68 | 89,28 | 88,38 | 88,38 | -0,70% | 533,00 |
| 04.09.2026 | 86,28 | 89,00 | 86,12 | 89,00 | 3,68% | 543,00 |
| 03.09.2026 | 87,64 | 87,88 | 85,68 | 85,84 | -1,51% | 199,00 |
| 02.09.2026 | 85,98 | 87,88 | 85,68 | 87,16 | 0,93% | 1.817,00 |
| 01.09.2026 | 87,80 | 88,64 | 85,58 | 86,36 | -1,89% | 643,00 |
| 31.08.2026 | 88,36 | 89,70 | 87,22 | 88,02 | -1,10% | 992,00 |
| 28.08.2026 | 91,62 | 91,74 | 88,52 | 89,00 | -1,98% | 750,00 |
| 27.08.2026 | 90,68 | 92,80 | 89,66 | 90,80 | 0,67% | 1.032,00 |
| 26.08.2026 | 89,98 | 90,32 | 89,16 | 90,20 | 0,74% | 2.309,00 |
| 25.08.2026 | 89,74 | 89,82 | 88,30 | 89,54 | 0,49% | 1.234,00 |
| 24.08.2026 | 87,60 | 89,10 | 86,82 | 89,10 | 2,84% | 1.822,00 |
| 21.08.2026 | 81,90 | 86,80 | 81,90 | 86,64 | 4,29% | 1.004,00 |
| 20.08.2026 | 84,06 | 84,30 | 80,88 | 83,08 | -1,28% | 1.976,00 |
| 19.08.2026 | 73,22 | 85,56 | 73,22 | 84,16 | 14,94% | 3.865,00 |
| 18.08.2026 | 73,06 | 73,72 | 72,38 | 73,22 | 0,63% | 660,00 |
| 17.08.2026 | 74,02 | 74,62 | 72,76 | 72,76 | -2,78% | 856,00 |
| 14.08.2026 | 75,40 | 75,70 | 74,84 | 74,84 | -1,40% | 323,00 |
| 13.08.2026 | 75,78 | 76,94 | 75,78 | 75,90 | -1,09% | 418,00 |
| 12.08.2026 | 75,76 | 76,88 | 75,76 | 76,74 | 1,03% | 350,00 |
| 11.08.2026 | 75,82 | 76,94 | 75,16 | 75,96 | 0,11% | 391,00 |
| 10.08.2026 | 76,80 | 76,80 | 74,50 | 75,88 | -0,78% | 603,00 |
| 07.08.2026 | 73,74 | 76,48 | 73,72 | 76,48 | 2,66% | 639,00 |
| 06.08.2026 | 75,14 | 76,20 | 74,20 | 74,50 | -1,79% | 1.063,00 |
| 05.08.2026 | 75,88 | 75,98 | 75,20 | 75,86 | 0,88% | 547,00 |
| 04.08.2026 | 73,42 | 75,52 | 72,56 | 75,20 | 2,04% | 607,00 |
| 03.08.2026 | 72,80 | 75,54 | 72,78 | 73,70 | 0,66% | 1.269,00 |
| 31.07.2026 | 73,80 | 74,42 | 73,20 | 73,22 | -0,62% | 308,00 |
| 30.07.2026 | 72,68 | 74,80 | 72,68 | 73,68 | -1,02% | 627,00 |
| 29.07.2026 | 74,06 | 75,00 | 72,96 | 74,44 | 0,24% | 936,00 |
| 28.07.2026 | 73,54 | 74,26 | 72,88 | 74,26 | 1,89% | 581,00 |
| 27.07.2026 | 70,60 | 72,88 | 70,36 | 72,88 | 3,43% | 845,00 |
| 24.07.2026 | 70,54 | 71,06 | 69,96 | 70,46 | 0,97% | 966,00 |
| 23.07.2026 | 72,48 | 72,52 | 69,34 | 69,78 | -3,75% | 1.431,00 |
| 22.07.2026 | 72,30 | 72,84 | 71,54 | 72,50 | 0,53% | 870,00 |
| 21.07.2026 | 73,22 | 73,86 | 71,86 | 72,12 | -1,21% | 731,00 |
| 20.07.2026 | 71,52 | 73,00 | 71,52 | 73,00 | 1,25% | 460,00 |
| 17.07.2026 | 72,26 | 72,46 | 71,40 | 72,10 | -0,22% | 466,00 |
| 16.07.2026 | 72,22 | 72,62 | 71,62 | 72,26 | 0,28% | 1.001,00 |
| 15.07.2026 | 71,00 | 73,54 | 70,88 | 72,06 | 1,55% | 798,00 |
| 14.07.2026 | 71,48 | 72,00 | 70,50 | 70,96 | -0,67% | 942,00 |
| 13.07.2026 | 72,40 | 74,36 | 71,44 | 71,44 | -1,30% | 787,00 |
| 10.07.2026 | 71,44 | 73,08 | 71,16 | 72,38 | 1,17% | 541,00 |
| 09.07.2026 | 71,88 | 71,88 | 71,08 | 71,54 | 0,20% | 140,00 |
| 08.07.2026 | 73,30 | 73,36 | 71,34 | 71,40 | -3,51% | 987,00 |
| 07.07.2026 | 74,54 | 75,86 | 74,00 | 74,00 | -0,48% | 1.013,00 |
| 06.07.2026 | 72,42 | 74,36 | 72,22 | 74,36 | 2,14% | 1.414,00 |
| 03.07.2026 | 73,58 | 73,58 | 72,68 | 72,80 | -1,19% | 127,00 |
| 02.07.2026 | 72,76 | 73,68 | 71,88 | 73,68 | 3,05% | 343,00 |
| 01.07.2026 | 69,32 | 71,64 | 68,82 | 71,50 | 3,09% | 1.048,00 |
| 30.06.2026 | 70,06 | 70,06 | 67,58 | 69,36 | 0,35% | 2.827,00 |
| 29.06.2026 | 70,70 | 71,00 | 68,02 | 69,12 | -2,04% | 3.298,00 |
| 26.06.2026 | 71,02 | 72,48 | 69,00 | 70,56 | -1,73% | 8.023,00 |