110,525€
-9,52%
Echtzeit-Aktienkurs elf Beauty
Bid:
Ask:
Aktienkurse zur elf Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 121,70 | 122,00 | 111,30 | 111,30 | -8,88% | 202,00 |
| 05.09.2024 | 123,00 | 123,00 | 122,15 | 122,15 | -1,45% | 40,00 |
| 04.09.2024 | 125,45 | 125,70 | 123,95 | 123,95 | -1,00% | 285,00 |
| 03.09.2024 | 132,85 | 132,85 | 125,20 | 125,20 | -6,43% | 400,00 |
| 02.09.2024 | 134,05 | 134,05 | 133,75 | 133,80 | -0,34% | 85,00 |
| 30.08.2024 | 134,25 | 134,25 | 134,25 | 134,25 | -0,74% | 100,00 |
| 29.08.2024 | 136,80 | 138,10 | 135,25 | 135,25 | -2,21% | - |
| 28.08.2024 | 139,85 | 139,85 | 137,60 | 138,30 | 2,26% | - |
| 27.08.2024 | 138,95 | 138,95 | 135,25 | 135,25 | -2,94% | - |
| 26.08.2024 | 151,40 | 151,40 | 136,75 | 139,35 | -6,98% | 20,00 |
| 23.08.2024 | 150,75 | 152,00 | 149,80 | 149,80 | -3,07% | 20,00 |
| 22.08.2024 | 150,10 | 154,55 | 150,05 | 154,55 | 3,03% | 15,00 |
| 21.08.2024 | 142,85 | 150,00 | 142,75 | 150,00 | 4,53% | 66,00 |
| 20.08.2024 | 144,50 | 144,50 | 142,95 | 143,50 | -5,41% | 13,00 |
| 19.08.2024 | 145,00 | 156,60 | 145,00 | 151,70 | 9,73% | 52,00 |
| 16.08.2024 | 138,85 | 139,15 | 138,25 | 138,25 | 2,45% | - |
| 15.08.2024 | 131,20 | 134,95 | 131,20 | 134,95 | 1,50% | - |
| 14.08.2024 | 132,95 | 132,95 | 132,85 | 132,95 | -1,66% | - |
| 13.08.2024 | 130,70 | 136,95 | 130,70 | 135,20 | -0,52% | 28,00 |
| 12.08.2024 | 148,90 | 148,90 | 135,90 | 135,90 | -11,78% | 68,00 |
| 09.08.2024 | 154,05 | 154,05 | 154,05 | 154,05 | -6,18% | - |
| 08.08.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -0,88% | - |
| 07.08.2024 | 166,80 | 168,75 | 165,65 | 165,65 | 2,63% | - |
| 06.08.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 6,22% | - |
| 05.08.2024 | 149,20 | 151,95 | 139,00 | 151,95 | -0,75% | 45,00 |
| 02.08.2024 | 153,10 | 153,10 | 153,10 | 153,10 | -3,41% | - |
| 01.08.2024 | 158,45 | 158,50 | 158,45 | 158,50 | -1,49% | 6,00 |
| 31.07.2024 | 156,40 | 160,90 | 156,40 | 160,90 | 1,10% | - |
| 30.07.2024 | 158,30 | 159,15 | 156,45 | 159,15 | -5,86% | - |
| 29.07.2024 | 169,05 | 169,05 | 169,05 | 169,05 | 8,16% | - |
| 26.07.2024 | 156,30 | 156,30 | 156,30 | 156,30 | -0,48% | - |
| 25.07.2024 | 159,80 | 159,80 | 157,05 | 157,05 | -2,76% | - |
| 24.07.2024 | 161,85 | 161,85 | 161,50 | 161,50 | 3,83% | - |
| 23.07.2024 | 155,55 | 155,55 | 155,55 | 155,55 | -5,56% | - |
| 22.07.2024 | 162,55 | 164,70 | 162,55 | 164,70 | 5,04% | 5,00 |
| 19.07.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -3,51% | - |
| 18.07.2024 | 157,70 | 162,50 | 157,70 | 162,50 | 4,07% | 19,00 |
| 17.07.2024 | 172,10 | 172,10 | 156,15 | 156,15 | -8,90% | 73,00 |
| 16.07.2024 | 177,75 | 177,75 | 171,40 | 171,40 | -4,80% | - |
| 15.07.2024 | 192,60 | 192,60 | 179,55 | 180,05 | -6,52% | 805,00 |
| 12.07.2024 | 191,10 | 194,25 | 191,10 | 192,60 | 5,42% | - |
| 11.07.2024 | 182,70 | 182,70 | 182,70 | 182,70 | -0,90% | - |
| 10.07.2024 | 189,30 | 191,00 | 183,85 | 184,35 | -1,13% | 545,00 |
| 09.07.2024 | 186,45 | 186,45 | 186,45 | 186,45 | -0,69% | - |
| 08.07.2024 | 184,05 | 187,75 | 184,05 | 187,75 | 0,05% | - |
| 05.07.2024 | 185,50 | 187,65 | 185,50 | 187,65 | 1,32% | 11,00 |
| 04.07.2024 | 185,20 | 185,20 | 185,20 | 185,20 | -1,83% | - |
| 03.07.2024 | 188,65 | 188,65 | 188,65 | 188,65 | 0,05% | - |
| 02.07.2024 | 188,55 | 188,55 | 188,55 | 188,55 | -4,80% | - |
| 01.07.2024 | 195,00 | 198,05 | 195,00 | 198,05 | -2,10% | 250,00 |
| 28.06.2024 | 202,30 | 202,30 | 202,30 | 202,30 | 6,64% | - |
| 27.06.2024 | 189,70 | 189,70 | 189,70 | 189,70 | -3,53% | - |
| 26.06.2024 | 193,60 | 196,65 | 193,60 | 196,65 | 4,99% | 20,00 |
| 25.06.2024 | 190,05 | 191,85 | 187,30 | 187,30 | -4,68% | 15,00 |
| 24.06.2024 | 190,95 | 196,50 | 190,95 | 196,50 | 2,18% | 100,00 |
| 21.06.2024 | 193,55 | 193,55 | 191,05 | 192,30 | -0,39% | 70,00 |
| 20.06.2024 | 196,35 | 196,35 | 193,05 | 193,05 | -2,52% | - |
| 19.06.2024 | 197,40 | 198,05 | 197,40 | 198,05 | 0,76% | 20,00 |
| 18.06.2024 | 181,15 | 196,55 | 181,00 | 196,55 | 9,93% | 70,00 |
| 17.06.2024 | 178,80 | 178,80 | 178,80 | 178,80 | -3,35% | - |
| 14.06.2024 | 185,45 | 185,45 | 185,00 | 185,00 | -0,99% | 149,00 |
| 13.06.2024 | 181,10 | 186,85 | 180,50 | 186,85 | 6,53% | 54,00 |
| 12.06.2024 | 175,40 | 175,40 | 175,40 | 175,40 | -0,37% | - |
| 11.06.2024 | 168,15 | 176,05 | 168,15 | 176,05 | 4,36% | - |
| 10.06.2024 | 162,65 | 168,70 | 162,65 | 168,70 | 1,72% | - |
| 07.06.2024 | 165,70 | 165,85 | 165,55 | 165,85 | -0,42% | - |
| 06.06.2024 | 166,30 | 166,55 | 166,25 | 166,55 | 0,18% | - |
| 05.06.2024 | 171,75 | 172,30 | 166,25 | 166,25 | -6,63% | 15,00 |
| 04.06.2024 | 177,05 | 185,80 | 176,10 | 178,05 | -4,94% | 95,00 |
| 03.06.2024 | 169,85 | 187,30 | 169,85 | 187,30 | 14,87% | 35,00 |
| 31.05.2024 | 167,70 | 167,75 | 163,05 | 163,05 | -2,31% | 10,00 |
| 30.05.2024 | 165,55 | 166,90 | 165,55 | 166,90 | -2,77% | - |
| 29.05.2024 | 176,80 | 176,80 | 171,65 | 171,65 | -4,61% | - |
| 28.05.2024 | 173,30 | 179,95 | 173,30 | 179,95 | 3,78% | 7,00 |
| 27.05.2024 | 172,80 | 173,40 | 172,75 | 173,40 | 3,15% | - |
| 24.05.2024 | 168,10 | 168,20 | 168,05 | 168,10 | 2,78% | - |
| 23.05.2024 | 148,90 | 163,55 | 148,90 | 163,55 | 11,33% | 70,00 |
| 22.05.2024 | 144,00 | 148,95 | 143,30 | 146,90 | 3,23% | 88,00 |
| 21.05.2024 | 138,95 | 143,85 | 138,95 | 142,30 | -0,25% | 339,00 |
| 20.05.2024 | 143,60 | 143,60 | 142,65 | 142,65 | -3,45% | - |
| 17.05.2024 | 146,90 | 147,75 | 146,90 | 147,75 | -3,02% | - |
| 16.05.2024 | 152,25 | 152,35 | 152,25 | 152,35 | 2,52% | - |
| 15.05.2024 | 146,65 | 148,60 | 146,60 | 148,60 | -0,93% | - |
| 14.05.2024 | 147,20 | 150,00 | 146,65 | 150,00 | 0,17% | 11,00 |
| 13.05.2024 | 155,05 | 155,05 | 149,75 | 149,75 | -4,07% | 43,00 |
| 10.05.2024 | 156,10 | 156,10 | 156,05 | 156,10 | 0,69% | - |
| 09.05.2024 | 150,10 | 156,25 | 149,40 | 155,02 | 3,52% | - |
| 08.05.2024 | 149,65 | 149,75 | 149,65 | 149,75 | -0,43% | - |
| 07.05.2024 | 150,50 | 151,05 | 150,40 | 150,40 | 2,38% | - |
| 06.05.2024 | 146,50 | 146,90 | 146,40 | 146,90 | -0,88% | - |
| 03.05.2024 | 147,90 | 148,35 | 147,90 | 148,20 | 0,44% | - |
| 02.05.2024 | 148,55 | 153,50 | 147,55 | 147,55 | -5,90% | 70,00 |
| 30.04.2024 | 157,75 | 157,75 | 156,80 | 156,80 | -4,88% | - |
| 29.04.2024 | 165,05 | 165,20 | 164,85 | 164,85 | 1,70% | - |
| 26.04.2024 | 161,45 | 162,10 | 161,35 | 162,10 | 3,18% | - |
| 25.04.2024 | 159,00 | 159,00 | 157,10 | 157,10 | -8,61% | - |
| 24.04.2024 | 163,05 | 171,90 | 162,95 | 171,90 | 1,42% | 20,00 |
| 23.04.2024 | 149,05 | 169,50 | 148,75 | 169,50 | 16,78% | 37,00 |
| 22.04.2024 | 145,10 | 147,00 | 144,85 | 145,15 | 0,03% | 40,00 |
| 19.04.2024 | 154,50 | 154,50 | 145,10 | 145,10 | -3,33% | 31,00 |