3,743€
1,66%
Echtzeit-Aktienkurs L`Occitane International SA
Bid:
Ask:
Aktienkurse zur L`Occitane International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 3,76 | 3,78 | 3,74 | 3,74 | 1,63% | - |
| 20.05.2024 | 3,71 | 3,71 | 3,68 | 3,68 | -1,55% | 2.066,00 |
| 17.05.2024 | 3,81 | 3,81 | 3,74 | 3,74 | -0,48% | 5.000,00 |
| 16.05.2024 | 3,76 | 3,82 | 3,76 | 3,76 | -0,16% | 3.175,00 |
| 15.05.2024 | 3,78 | 3,78 | 3,76 | 3,76 | -0,48% | 2.615,00 |
| 14.05.2024 | 3,86 | 3,86 | 3,78 | 3,78 | -0,37% | 419,00 |
| 13.05.2024 | 3,82 | 3,82 | 3,80 | 3,80 | -0,99% | 14.330,00 |
| 10.05.2024 | 3,79 | 3,84 | 3,78 | 3,83 | 2,90% | 6.791,00 |
| 09.05.2024 | 3,76 | 3,83 | 3,73 | 3,73 | -3,47% | 3.302,00 |
| 08.05.2024 | 3,82 | 3,88 | 3,82 | 3,86 | 1,53% | 1.835,00 |
| 07.05.2024 | 3,81 | 3,86 | 3,80 | 3,80 | 1,82% | 3.790,00 |
| 06.05.2024 | 3,84 | 3,90 | 3,73 | 3,73 | -2,91% | 78.506,00 |
| 03.05.2024 | 3,86 | 3,86 | 3,81 | 3,85 | -0,80% | - |
| 02.05.2024 | 3,86 | 3,90 | 3,79 | 3,88 | 1,47% | - |
| 30.04.2024 | 3,85 | 3,87 | 3,81 | 3,82 | 11,86% | - |
| 08.04.2024 | 3,44 | 3,48 | 3,42 | 3,42 | -2,95% | 2.119,00 |
| 05.04.2024 | 3,60 | 3,60 | 3,52 | 3,52 | -4,09% | 15.208,00 |
| 04.04.2024 | 3,70 | 3,73 | 3,67 | 3,67 | -1,58% | 12.147,00 |
| 03.04.2024 | 3,73 | 3,75 | 3,71 | 3,73 | -1,51% | - |
| 02.04.2024 | 3,81 | 3,82 | 3,76 | 3,79 | 2,88% | 8.691,00 |
| 28.03.2024 | 3,71 | 3,71 | 3,68 | 3,68 | 0,96% | 7.000,00 |
| 27.03.2024 | 3,67 | 3,75 | 3,65 | 3,65 | 1,11% | 9.554,00 |
| 26.03.2024 | 3,68 | 3,68 | 3,61 | 3,61 | -3,61% | 2.000,00 |
| 25.03.2024 | 3,73 | 3,76 | 3,70 | 3,74 | 2,75% | 18.052,00 |
| 22.03.2024 | 3,69 | 3,69 | 3,64 | 3,64 | -0,14% | 11.633,00 |
| 21.03.2024 | 3,57 | 3,65 | 3,57 | 3,65 | 0,55% | 1.610,00 |
| 20.03.2024 | 3,54 | 3,63 | 3,54 | 3,63 | 2,11% | 1.400,00 |
| 19.03.2024 | 3,50 | 3,55 | 3,50 | 3,55 | -0,28% | 8.637,00 |
| 18.03.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -2,06% | 1.648,00 |
| 15.03.2024 | 3,64 | 3,64 | 3,58 | 3,64 | 2,97% | 703,00 |
| 14.03.2024 | 3,61 | 3,61 | 3,53 | 3,53 | -1,53% | 2.520,00 |
| 13.03.2024 | 3,55 | 3,59 | 3,52 | 3,59 | 5,75% | 4.899,00 |
| 12.03.2024 | 3,45 | 3,45 | 3,39 | 3,39 | -0,15% | 4.819,00 |
| 11.03.2024 | 3,46 | 3,46 | 3,40 | 3,40 | -1,16% | 3.094,00 |
| 08.03.2024 | 3,40 | 3,44 | 3,37 | 3,44 | -0,72% | 3.263,00 |
| 07.03.2024 | 3,40 | 3,46 | 3,40 | 3,46 | 1,02% | 273,00 |
| 06.03.2024 | 3,43 | 3,50 | 3,43 | 3,43 | -1,01% | 2.504,00 |
| 05.03.2024 | 3,38 | 3,46 | 3,38 | 3,46 | -1,70% | 1.640,00 |
| 04.03.2024 | 3,54 | 3,54 | 3,49 | 3,52 | 0,72% | 15.081,00 |
| 01.03.2024 | 3,54 | 3,54 | 3,50 | 3,50 | -1,13% | 3.405,00 |
| 29.02.2024 | 3,54 | 3,54 | 3,48 | 3,54 | 1,43% | 7.271,00 |
| 28.02.2024 | 3,50 | 3,56 | 3,46 | 3,49 | 3,87% | 22.911,00 |
| 27.02.2024 | 3,37 | 3,37 | 3,30 | 3,36 | -2,89% | 24.902,00 |
| 26.02.2024 | 3,49 | 3,49 | 3,40 | 3,46 | 0,14% | 27.054,00 |
| 23.02.2024 | 3,35 | 3,45 | 3,35 | 3,45 | 2,37% | 13.265,00 |
| 22.02.2024 | 3,34 | 3,37 | 3,30 | 3,37 | -0,15% | 7.380,00 |
| 21.02.2024 | 3,32 | 3,38 | 3,31 | 3,38 | 1,81% | 7.475,00 |
| 20.02.2024 | 3,39 | 3,39 | 3,32 | 3,32 | -0,90% | 11.880,00 |
| 19.02.2024 | 3,36 | 3,36 | 3,27 | 3,35 | 0,15% | 6.005,00 |
| 16.02.2024 | 3,30 | 3,34 | 3,28 | 3,34 | 3,73% | 15.795,00 |
| 15.02.2024 | 3,24 | 3,26 | 3,20 | 3,22 | -0,92% | 45.787,00 |
| 14.02.2024 | 3,26 | 3,32 | 3,25 | 3,25 | 1,40% | 7.770,00 |
| 13.02.2024 | 3,25 | 3,27 | 3,21 | 3,21 | -0,62% | 9.385,00 |
| 12.02.2024 | 3,23 | 3,25 | 3,23 | 3,23 | -0,77% | 13.435,00 |
| 09.02.2024 | 3,27 | 3,27 | 3,24 | 3,25 | 0,93% | 8.289,00 |
| 08.02.2024 | 3,27 | 3,28 | 3,22 | 3,22 | 0,00% | 11.813,00 |
| 07.02.2024 | 3,32 | 3,32 | 3,22 | 3,22 | -1,08% | 20.705,00 |
| 06.02.2024 | 3,38 | 3,38 | 3,25 | 3,26 | 1,56% | 22.251,00 |
| 05.02.2024 | 3,08 | 3,45 | 3,05 | 3,21 | 7,37% | 49.670,00 |
| 02.02.2024 | 3,01 | 3,01 | 2,99 | 2,99 | 1,70% | 1.564,00 |
| 01.02.2024 | 2,99 | 2,99 | 2,94 | 2,94 | 1,21% | 2.888,00 |
| 31.01.2024 | 2,91 | 2,98 | 2,90 | 2,90 | 4,32% | 2.381,00 |
| 30.01.2024 | 2,76 | 2,78 | 2,72 | 2,78 | -1,07% | 5.468,00 |
| 29.01.2024 | 2,85 | 2,85 | 2,81 | 2,81 | 3,31% | 1.750,00 |
| 26.01.2024 | 2,80 | 2,80 | 2,72 | 2,72 | -1,81% | 6.507,00 |
| 25.01.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 1,84% | 2.481,00 |
| 24.01.2024 | 2,67 | 2,72 | 2,67 | 2,72 | 3,62% | 530,00 |
| 23.01.2024 | 2,64 | 2,68 | 2,62 | 2,63 | 3,35% | 2.197,00 |
| 22.01.2024 | 2,58 | 2,58 | 2,52 | 2,54 | -5,05% | 5.333,00 |
| 19.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,56% | 200,00 |
| 18.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,90% | 2.333,00 |
| 17.01.2024 | 2,64 | 2,64 | 2,59 | 2,59 | -2,27% | 1.154,00 |
| 16.01.2024 | 2,65 | 2,65 | 2,62 | 2,65 | 0,57% | - |
| 15.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,57% | 858,00 |
| 12.01.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 4,96% | 1.175,00 |
| 11.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,89% | 2.500,00 |
| 10.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,07% | 200,00 |
| 09.01.2024 | 2,57 | 2,57 | 2,54 | 2,57 | 3,95% | - |
| 08.01.2024 | 2,52 | 2,52 | 2,46 | 2,47 | -0,20% | 1.544,00 |
| 05.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,32% | 101,00 |
| 04.01.2024 | 2,57 | 2,57 | 2,53 | 2,56 | 0,20% | 13.315,00 |
| 03.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,99% | 1.030,00 |
| 02.01.2024 | 2,60 | 2,60 | 2,51 | 2,53 | -1,17% | 18.456,00 |
| 29.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 1,99% | 100,00 |
| 28.12.2023 | 2,54 | 2,54 | 2,51 | 2,51 | 2,03% | 713,00 |
| 27.12.2023 | 2,46 | 2,47 | 2,43 | 2,46 | 2,07% | 9.665,00 |
| 22.12.2023 | 2,45 | 2,45 | 2,41 | 2,41 | -0,41% | 6.590,00 |
| 21.12.2023 | 2,39 | 2,42 | 2,38 | 2,42 | 0,94% | 4.240,00 |
| 20.12.2023 | 2,40 | 2,44 | 2,38 | 2,40 | 2,46% | - |
| 19.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 2.780,00 |
| 18.12.2023 | 2,35 | 2,35 | 2,32 | 2,34 | -0,64% | 2.260,00 |
| 15.12.2023 | 2,28 | 2,36 | 2,28 | 2,36 | 2,61% | 1.205,00 |
| 14.12.2023 | 2,33 | 2,33 | 2,30 | 2,30 | -3,16% | 11.797,00 |
| 13.12.2023 | 2,36 | 2,37 | 2,36 | 2,37 | -0,63% | 5.523,00 |
| 12.12.2023 | 2,39 | 2,39 | 2,39 | 2,39 | 3,25% | 100,00 |
| 11.12.2023 | 2,32 | 2,32 | 2,31 | 2,31 | -1,81% | 19.591,00 |
| 08.12.2023 | 2,35 | 2,36 | 2,33 | 2,35 | 0,11% | - |
| 07.12.2023 | 2,38 | 2,38 | 2,35 | 2,35 | 0,00% | 390,00 |
| 06.12.2023 | 2,33 | 2,35 | 2,31 | 2,35 | -3,09% | 8.266,00 |
| 05.12.2023 | 2,42 | 2,43 | 2,36 | 2,43 | 5,66% | 3.086,00 |