135,500€
-0,37%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 135,50 | 136,25 | 134,75 | 135,50 | -0,37% | - |
| 18.04.2024 | 129,50 | 137,25 | 128,25 | 136,00 | 5,02% | 3,00 |
| 17.04.2024 | 128,75 | 131,75 | 128,75 | 129,50 | 0,58% | - |
| 16.04.2024 | 129,50 | 130,25 | 126,75 | 128,75 | -0,19% | 29,00 |
| 15.04.2024 | 129,50 | 133,25 | 128,25 | 129,00 | -1,15% | 20,00 |
| 12.04.2024 | 135,50 | 137,25 | 129,75 | 130,50 | -3,87% | - |
| 11.04.2024 | 134,50 | 136,00 | 133,25 | 135,75 | 0,93% | - |
| 10.04.2024 | 137,00 | 138,75 | 133,50 | 134,50 | -1,82% | 25,00 |
| 09.04.2024 | 134,00 | 137,50 | 133,50 | 137,00 | 2,24% | 15,00 |
| 08.04.2024 | 133,50 | 135,75 | 132,75 | 134,00 | 0,56% | - |
| 05.04.2024 | 133,00 | 135,75 | 132,75 | 133,25 | -0,19% | 76,00 |
| 04.04.2024 | 135,25 | 137,75 | 133,25 | 133,50 | -1,11% | - |
| 03.04.2024 | 142,00 | 142,00 | 134,25 | 135,00 | -4,76% | 8,00 |
| 02.04.2024 | 143,75 | 145,75 | 138,25 | 141,75 | -0,94% | 17,00 |
| 28.03.2024 | 133,73 | 143,55 | 133,73 | 143,10 | 6,97% | 149,00 |
| 27.03.2024 | 128,63 | 133,95 | 128,02 | 133,77 | 3,98% | - |
| 26.03.2024 | 128,73 | 130,85 | 128,23 | 128,65 | 0,00% | - |
| 25.03.2024 | 131,83 | 132,68 | 127,68 | 128,65 | -2,48% | 12,00 |
| 22.03.2024 | 134,83 | 135,73 | 130,45 | 131,93 | -2,19% | 15,00 |
| 21.03.2024 | 134,63 | 136,33 | 133,98 | 134,88 | -0,13% | - |
| 20.03.2024 | 134,55 | 135,08 | 132,35 | 135,05 | 0,35% | 87,00 |
| 19.03.2024 | 136,30 | 136,45 | 134,43 | 134,58 | -0,81% | 7,00 |
| 18.03.2024 | 137,20 | 139,30 | 135,15 | 135,68 | -1,20% | - |
| 15.03.2024 | 140,33 | 140,33 | 137,27 | 137,33 | -2,14% | - |
| 14.03.2024 | 144,70 | 145,68 | 139,23 | 140,33 | -3,16% | 2,00 |
| 13.03.2024 | 139,35 | 145,58 | 138,02 | 144,90 | 4,13% | - |
| 12.03.2024 | 140,83 | 142,18 | 137,08 | 139,15 | -1,28% | 9,00 |
| 11.03.2024 | 136,65 | 142,27 | 136,02 | 140,95 | 3,03% | 66,00 |
| 08.03.2024 | 134,30 | 137,38 | 134,30 | 136,80 | 1,15% | - |
| 07.03.2024 | 133,43 | 136,23 | 132,38 | 135,25 | 1,60% | 2,00 |
| 06.03.2024 | 134,88 | 135,88 | 127,48 | 133,13 | -1,83% | 75,00 |
| 05.03.2024 | 136,13 | 136,77 | 134,80 | 135,60 | -0,33% | 41,00 |
| 04.03.2024 | 137,20 | 137,83 | 134,77 | 136,05 | -1,14% | 11,00 |
| 01.03.2024 | 137,10 | 138,65 | 133,65 | 137,63 | 0,16% | 66,00 |
| 29.02.2024 | 135,43 | 139,00 | 135,33 | 137,40 | 1,46% | - |
| 28.02.2024 | 137,98 | 137,98 | 134,30 | 135,43 | -1,49% | 25,00 |
| 27.02.2024 | 133,83 | 137,73 | 133,48 | 137,48 | 2,88% | - |
| 26.02.2024 | 138,08 | 138,88 | 133,13 | 133,63 | -3,54% | 7,00 |
| 23.02.2024 | 137,35 | 140,20 | 136,98 | 138,52 | 0,75% | - |
| 22.02.2024 | 136,30 | 139,80 | 135,65 | 137,50 | 0,94% | 10,00 |
| 21.02.2024 | 134,27 | 136,48 | 133,70 | 136,23 | 1,70% | 155,00 |
| 20.02.2024 | 136,45 | 136,60 | 132,05 | 133,95 | -1,81% | - |
| 19.02.2024 | 135,70 | 136,90 | 135,30 | 136,43 | 0,66% | - |
| 16.02.2024 | 134,88 | 137,08 | 134,50 | 135,52 | 0,41% | 15,00 |
| 15.02.2024 | 132,75 | 136,77 | 132,75 | 134,98 | 1,73% | - |
| 14.02.2024 | 133,08 | 135,48 | 132,40 | 132,68 | -0,04% | - |
| 13.02.2024 | 135,20 | 136,33 | 131,02 | 132,73 | -2,01% | 12,00 |
| 12.02.2024 | 133,02 | 136,83 | 132,45 | 135,45 | 1,82% | 84,00 |
| 09.02.2024 | 130,70 | 134,60 | 130,40 | 133,02 | 1,93% | 37,00 |
| 08.02.2024 | 131,80 | 132,90 | 128,40 | 130,50 | -0,95% | 73,00 |
| 07.02.2024 | 136,65 | 137,38 | 131,13 | 131,75 | -3,53% | - |
| 06.02.2024 | 139,13 | 140,88 | 135,00 | 136,58 | -1,96% | 209,00 |
| 05.02.2024 | 125,15 | 149,48 | 120,58 | 139,30 | 11,98% | 2.111,00 |
| 02.02.2024 | 123,90 | 125,83 | 120,75 | 124,40 | 0,44% | 15,00 |
| 01.02.2024 | 122,08 | 124,53 | 121,00 | 123,85 | 1,37% | - |
| 31.01.2024 | 123,50 | 124,65 | 121,65 | 122,18 | -1,19% | - |
| 30.01.2024 | 125,10 | 125,80 | 122,05 | 123,65 | -1,14% | 19,00 |
| 29.01.2024 | 120,18 | 125,13 | 120,15 | 125,08 | 4,08% | 93,00 |
| 26.01.2024 | 118,60 | 124,00 | 116,75 | 120,18 | 1,09% | 55,00 |
| 25.01.2024 | 115,93 | 119,53 | 115,73 | 118,88 | 2,39% | - |
| 24.01.2024 | 118,30 | 119,83 | 116,00 | 116,10 | -1,78% | - |
| 23.01.2024 | 115,05 | 122,40 | 114,70 | 118,20 | 2,63% | - |
| 22.01.2024 | 115,48 | 116,80 | 114,63 | 115,18 | -0,17% | 100,00 |
| 19.01.2024 | 117,70 | 118,08 | 114,78 | 115,38 | -1,85% | 25,00 |
| 18.01.2024 | 115,93 | 118,40 | 115,63 | 117,55 | 1,10% | 40,00 |
| 17.01.2024 | 119,33 | 119,55 | 114,45 | 116,28 | -2,41% | 20,00 |
| 16.01.2024 | 123,23 | 123,93 | 118,18 | 119,15 | -3,31% | 11,00 |
| 15.01.2024 | 122,85 | 123,88 | 122,80 | 123,23 | 0,37% | - |
| 12.01.2024 | 126,23 | 126,85 | 122,60 | 122,78 | -2,40% | 23,00 |
| 11.01.2024 | 123,48 | 126,48 | 121,53 | 125,80 | 1,51% | - |
| 10.01.2024 | 127,35 | 127,78 | 123,35 | 123,93 | -2,61% | - |
| 09.01.2024 | 126,98 | 127,48 | 125,55 | 127,25 | 0,37% | 30,00 |
| 08.01.2024 | 125,50 | 128,50 | 124,03 | 126,78 | 0,78% | 1.994,00 |
| 05.01.2024 | 127,00 | 127,60 | 124,40 | 125,80 | -0,81% | - |
| 04.01.2024 | 126,73 | 127,45 | 125,43 | 126,83 | 0,00% | 2,00 |
| 03.01.2024 | 132,90 | 133,25 | 126,35 | 126,83 | -4,66% | - |
| 02.01.2024 | 133,93 | 133,93 | 130,13 | 133,02 | -0,67% | 23,00 |
| 29.12.2023 | 133,58 | 134,52 | 133,27 | 133,93 | 0,47% | - |
| 28.12.2023 | 131,20 | 133,60 | 130,58 | 133,30 | 1,52% | - |
| 27.12.2023 | 130,75 | 132,33 | 130,08 | 131,30 | 0,10% | 11,00 |
| 22.12.2023 | 132,15 | 132,98 | 126,15 | 131,18 | -0,70% | 243,00 |
| 21.12.2023 | 131,23 | 133,90 | 130,58 | 132,10 | 0,65% | 12,00 |
| 20.12.2023 | 135,65 | 136,73 | 131,13 | 131,25 | -3,31% | 9,00 |
| 19.12.2023 | 130,85 | 137,68 | 130,48 | 135,75 | 3,76% | 69,00 |
| 18.12.2023 | 132,05 | 132,73 | 130,75 | 130,83 | -0,89% | 98,00 |
| 15.12.2023 | 132,25 | 134,98 | 130,35 | 132,00 | -0,83% | 14,00 |
| 14.12.2023 | 131,55 | 134,93 | 130,65 | 133,10 | 1,18% | 54,00 |
| 13.12.2023 | 125,98 | 131,85 | 125,93 | 131,55 | 4,18% | 69,00 |
| 12.12.2023 | 125,45 | 126,55 | 122,63 | 126,28 | 1,06% | 9,00 |
| 11.12.2023 | 125,35 | 125,98 | 123,93 | 124,95 | 0,68% | 9,00 |
| 08.12.2023 | 125,85 | 127,65 | 123,98 | 124,10 | -1,27% | 42,00 |
| 07.12.2023 | 123,98 | 126,45 | 123,28 | 125,70 | 1,66% | 15,00 |
| 06.12.2023 | 122,53 | 127,18 | 121,43 | 123,65 | 1,06% | - |
| 05.12.2023 | 129,20 | 129,20 | 122,00 | 122,35 | -4,82% | 23,00 |
| 04.12.2023 | 121,55 | 129,85 | 120,38 | 128,55 | 5,59% | 206,00 |
| 01.12.2023 | 117,50 | 121,80 | 116,73 | 121,75 | 3,84% | 190,00 |
| 30.11.2023 | 114,60 | 117,68 | 114,43 | 117,25 | 1,98% | 250,00 |
| 29.11.2023 | 114,58 | 116,70 | 113,50 | 114,98 | 0,52% | - |
| 28.11.2023 | 112,03 | 115,90 | 110,85 | 114,38 | 2,10% | - |
| 27.11.2023 | 113,18 | 114,00 | 111,08 | 112,03 | -1,04% | - |