75,700€
1,47%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |