78,500€
0,13%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 75,40 | 75,40 | 73,00 | 73,20 | -2,66% | 5.722,00 |
| 04.07.2025 | 75,20 | 75,40 | 74,20 | 75,20 | -0,53% | 2.206,00 |
| 03.07.2025 | 75,40 | 76,40 | 74,80 | 75,60 | 0,53% | 11.282,00 |
| 02.07.2025 | 72,60 | 75,60 | 72,00 | 75,20 | 4,16% | 4.705,00 |
| 01.07.2025 | 68,60 | 72,80 | 67,80 | 72,20 | 5,56% | 10.595,00 |
| 30.06.2025 | 69,20 | 69,60 | 67,60 | 68,40 | 0,29% | 6.312,00 |
| 27.06.2025 | 68,40 | 71,20 | 67,60 | 68,20 | 0,59% | 10.829,00 |
| 26.06.2025 | 66,80 | 67,80 | 66,20 | 67,80 | 1,50% | 7.866,00 |
| 25.06.2025 | 66,80 | 66,80 | 65,40 | 66,80 | 1,52% | 8.564,00 |
| 24.06.2025 | 68,60 | 70,60 | 65,80 | 65,80 | -3,80% | 12.111,00 |
| 23.06.2025 | 65,20 | 68,80 | 65,20 | 68,40 | 4,91% | 11.311,00 |
| 20.06.2025 | 65,00 | 65,60 | 64,00 | 65,20 | 2,19% | 3.124,00 |
| 19.06.2025 | 65,40 | 65,60 | 63,80 | 63,80 | -1,85% | 1.034,00 |
| 18.06.2025 | 65,20 | 66,00 | 63,80 | 65,00 | 0,00% | 3.568,00 |
| 17.06.2025 | 64,00 | 65,40 | 62,20 | 65,00 | 1,25% | 2.383,00 |
| 16.06.2025 | 58,60 | 64,20 | 58,20 | 64,20 | 9,18% | 5.257,00 |
| 13.06.2025 | 59,80 | 60,40 | 58,80 | 58,80 | -2,33% | 3.690,00 |
| 12.06.2025 | 60,80 | 61,00 | 59,40 | 60,20 | -0,99% | 2.664,00 |
| 11.06.2025 | 61,80 | 63,20 | 60,80 | 60,80 | -1,62% | 6.556,00 |
| 10.06.2025 | 60,80 | 62,40 | 60,20 | 61,80 | 0,65% | 6.547,00 |
| 09.06.2025 | 60,00 | 62,00 | 59,60 | 61,40 | 2,33% | 1.902,00 |
| 06.06.2025 | 59,40 | 60,00 | 59,00 | 60,00 | 1,01% | 1.705,00 |
| 05.06.2025 | 61,20 | 61,40 | 59,00 | 59,40 | -1,66% | 7.796,00 |
| 04.06.2025 | 61,40 | 61,80 | 60,20 | 60,40 | -0,33% | 6.045,00 |
| 03.06.2025 | 58,40 | 60,80 | 57,00 | 60,60 | 4,12% | 2.556,00 |
| 02.06.2025 | 59,40 | 59,40 | 57,60 | 58,20 | -1,36% | 1.798,00 |
| 30.05.2025 | 60,60 | 61,60 | 59,00 | 59,00 | -2,32% | 4.503,00 |
| 29.05.2025 | 61,00 | 61,20 | 59,40 | 60,40 | 2,72% | 4.658,00 |
| 28.05.2025 | 59,60 | 59,80 | 58,80 | 58,80 | -1,01% | 3.771,00 |
| 27.05.2025 | 57,60 | 59,40 | 56,80 | 59,40 | 3,13% | 7.020,00 |
| 26.05.2025 | 56,60 | 57,60 | 56,00 | 57,60 | 2,86% | 4.921,00 |
| 23.05.2025 | 57,20 | 57,60 | 55,20 | 56,00 | -2,10% | 5.094,00 |
| 22.05.2025 | 56,60 | 57,60 | 55,60 | 57,20 | 1,78% | 5.236,00 |
| 21.05.2025 | 58,40 | 59,00 | 56,20 | 56,20 | -3,77% | 7.640,00 |
| 20.05.2025 | 58,80 | 59,60 | 57,80 | 58,40 | 0,34% | 10.799,00 |
| 19.05.2025 | 58,60 | 59,00 | 56,80 | 58,20 | -0,68% | 10.610,00 |
| 16.05.2025 | 59,40 | 62,20 | 57,00 | 58,60 | 2,81% | 9.325,00 |
| 15.05.2025 | 57,00 | 57,40 | 56,20 | 57,00 | -1,04% | 13.739,00 |
| 14.05.2025 | 58,60 | 58,60 | 57,00 | 57,60 | -1,71% | 321,00 |
| 13.05.2025 | 59,00 | 59,40 | 58,20 | 58,60 | -0,34% | 1.468,00 |
| 12.05.2025 | 55,20 | 60,60 | 54,60 | 58,80 | 8,49% | 3.983,00 |
| 09.05.2025 | 54,40 | 55,00 | 53,60 | 54,20 | -1,45% | 581,00 |
| 08.05.2025 | 53,00 | 55,20 | 52,60 | 55,00 | 4,96% | 1.749,00 |
| 07.05.2025 | 52,60 | 52,60 | 51,00 | 52,40 | 2,34% | 976,00 |
| 06.05.2025 | 51,40 | 51,40 | 50,40 | 51,20 | -0,39% | 1.462,00 |
| 05.05.2025 | 52,20 | 52,40 | 51,00 | 51,40 | -1,53% | 366,00 |
| 02.05.2025 | 52,20 | 53,40 | 50,80 | 52,20 | -0,76% | 2.303,00 |
| 30.04.2025 | 52,40 | 52,60 | 51,60 | 52,60 | 0,77% | 190,00 |
| 29.04.2025 | 51,80 | 52,60 | 51,80 | 52,20 | 0,77% | 1.285,00 |
| 28.04.2025 | 52,00 | 52,80 | 51,00 | 51,80 | -1,15% | 1.156,00 |
| 25.04.2025 | 51,60 | 52,40 | 51,00 | 52,40 | 1,55% | 2.193,00 |
| 24.04.2025 | 50,40 | 51,80 | 49,40 | 51,60 | 2,79% | 2.295,00 |
| 23.04.2025 | 50,60 | 52,60 | 49,90 | 50,20 | 2,66% | 2.300,00 |
| 22.04.2025 | 47,20 | 49,40 | 47,20 | 48,90 | 2,30% | 3.431,00 |
| 17.04.2025 | 47,00 | 47,90 | 46,00 | 47,80 | 3,24% | 1.189,00 |
| 16.04.2025 | 47,40 | 48,40 | 45,70 | 46,30 | -3,74% | 1.099,00 |
| 15.04.2025 | 49,20 | 49,80 | 47,80 | 48,10 | -2,43% | 2.363,00 |
| 14.04.2025 | 49,00 | 51,60 | 48,60 | 49,30 | 1,23% | 7.439,00 |
| 11.04.2025 | 47,70 | 48,70 | 44,80 | 48,70 | 1,25% | 2.449,00 |
| 10.04.2025 | 51,60 | 51,60 | 46,40 | 48,10 | -6,42% | 3.932,00 |
| 09.04.2025 | 44,60 | 52,00 | 44,00 | 51,40 | 14,22% | 11.046,00 |