86,740€
-0,48%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 73,54 | 73,76 | 71,48 | 71,80 | -1,94% | 722,00 |
| 24.06.2026 | 73,30 | 74,94 | 73,20 | 73,22 | -0,73% | 635,00 |
| 23.06.2026 | 73,52 | 74,66 | 72,60 | 73,76 | -1,65% | 1.431,00 |
| 22.06.2026 | 73,70 | 75,00 | 73,66 | 75,00 | 1,19% | 657,00 |
| 19.06.2026 | 74,34 | 74,34 | 73,72 | 74,12 | 0,32% | 142,00 |
| 18.06.2026 | 72,22 | 74,40 | 72,02 | 73,88 | 3,01% | 861,00 |
| 17.06.2026 | 75,08 | 76,28 | 71,72 | 71,72 | -5,28% | 1.388,00 |
| 16.06.2026 | 77,32 | 78,68 | 75,62 | 75,72 | -1,69% | 2.507,00 |
| 15.06.2026 | 77,66 | 78,76 | 77,02 | 77,02 | -0,41% | 2.048,00 |
| 12.06.2026 | 75,56 | 77,70 | 74,94 | 77,34 | 1,20% | 1.160,00 |
| 11.06.2026 | 74,50 | 76,42 | 73,86 | 76,42 | 3,24% | 1.011,00 |
| 10.06.2026 | 74,52 | 76,08 | 73,96 | 74,02 | -2,37% | 571,00 |
| 09.06.2026 | 73,78 | 76,56 | 73,00 | 75,82 | 2,85% | 719,00 |
| 08.06.2026 | 72,50 | 73,80 | 72,02 | 73,72 | 3,08% | 2.292,00 |
| 05.06.2026 | 71,58 | 72,38 | 70,84 | 71,52 | 1,13% | 1.006,00 |
| 04.06.2026 | 70,80 | 72,38 | 70,02 | 70,72 | -0,53% | 1.944,00 |
| 03.06.2026 | 72,08 | 72,30 | 70,14 | 71,10 | 0,08% | 1.947,00 |
| 02.06.2026 | 73,64 | 74,52 | 71,04 | 71,04 | -3,08% | 2.498,00 |
| 01.06.2026 | 76,86 | 77,30 | 72,66 | 73,30 | -4,66% | 3.454,00 |
| 29.05.2026 | 77,42 | 78,76 | 76,54 | 76,88 | -1,91% | 926,00 |
| 28.05.2026 | 78,98 | 79,90 | 77,56 | 78,38 | 1,03% | 3.740,00 |
| 27.05.2026 | 74,10 | 79,20 | 74,10 | 77,58 | 4,70% | 7.184,00 |
| 26.05.2026 | 76,40 | 77,00 | 74,02 | 74,10 | -3,14% | 2.194,00 |
| 25.05.2026 | 76,94 | 77,60 | 74,50 | 76,50 | 0,68% | 4.004,00 |
| 22.05.2026 | 74,44 | 77,58 | 73,66 | 75,98 | 11,41% | 8.933,00 |
| 21.05.2026 | 67,60 | 68,20 | 66,02 | 68,20 | 1,31% | 755,00 |
| 20.05.2026 | 65,56 | 67,56 | 65,30 | 67,32 | 3,22% | 3.583,00 |
| 19.05.2026 | 68,94 | 69,26 | 65,18 | 65,22 | -5,72% | 3.083,00 |
| 18.05.2026 | 69,08 | 70,76 | 68,30 | 69,18 | 0,12% | 1.466,00 |
| 15.05.2026 | 69,58 | 69,90 | 67,72 | 69,10 | -0,92% | 2.592,00 |
| 14.05.2026 | 70,68 | 71,06 | 69,62 | 69,74 | -0,91% | 898,00 |
| 13.05.2026 | 72,60 | 73,18 | 70,38 | 70,38 | -2,28% | 3.862,00 |
| 12.05.2026 | 70,68 | 72,02 | 69,90 | 72,02 | 2,30% | 892,00 |
| 11.05.2026 | 73,52 | 73,64 | 69,52 | 70,40 | -3,90% | 3.171,00 |
| 08.05.2026 | 73,06 | 73,26 | 71,46 | 73,26 | 1,02% | 2.386,00 |
| 07.05.2026 | 73,50 | 74,28 | 72,02 | 72,52 | -2,00% | 3.119,00 |
| 06.05.2026 | 71,04 | 74,50 | 70,62 | 74,00 | 5,47% | 4.332,00 |
| 05.05.2026 | 69,16 | 71,94 | 68,14 | 70,16 | 1,45% | 10.521,00 |
| 04.05.2026 | 67,94 | 70,92 | 67,84 | 69,16 | 4,60% | 12.780,00 |
| 30.04.2026 | 64,90 | 66,12 | 64,16 | 66,12 | 1,88% | 310,00 |
| 29.04.2026 | 66,36 | 66,48 | 64,72 | 64,90 | -1,76% | 698,00 |
| 28.04.2026 | 66,34 | 66,44 | 65,00 | 66,06 | 1,51% | 1.724,00 |
| 27.04.2026 | 66,02 | 66,70 | 65,02 | 65,08 | -1,51% | 911,00 |
| 24.04.2026 | 64,30 | 66,90 | 64,28 | 66,08 | 1,16% | 2.155,00 |
| 23.04.2026 | 64,38 | 65,60 | 64,04 | 65,32 | 0,06% | 819,00 |
| 22.04.2026 | 65,26 | 65,86 | 64,52 | 65,28 | 1,75% | 1.014,00 |
| 21.04.2026 | 66,82 | 67,34 | 64,16 | 64,16 | -3,08% | 2.095,00 |
| 20.04.2026 | 64,38 | 66,20 | 64,02 | 66,20 | 2,57% | 4.129,00 |
| 17.04.2026 | 64,48 | 66,56 | 63,86 | 64,54 | 0,25% | 3.548,00 |
| 16.04.2026 | 65,24 | 65,86 | 63,50 | 64,38 | -0,83% | 2.945,00 |