122,500€
-11,23%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 121,50 | 122,50 | 121,50 | 122,50 | -11,23% | 120,00 |
| 30.04.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 1,10% | - |
| 29.04.2024 | 136,50 | 136,50 | 136,50 | 136,50 | 0,74% | - |
| 26.04.2024 | 134,00 | 136,50 | 134,00 | 135,50 | 0,74% | 543,00 |
| 25.04.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -2,18% | - |
| 24.04.2024 | 140,50 | 140,50 | 137,50 | 137,50 | -1,43% | 71,00 |
| 23.04.2024 | 139,50 | 139,50 | 139,50 | 139,50 | 2,20% | 1,00 |
| 22.04.2024 | 136,50 | 137,00 | 136,00 | 136,50 | 0,74% | 102,00 |
| 19.04.2024 | 134,00 | 136,00 | 134,00 | 135,50 | 1,50% | 91,00 |
| 18.04.2024 | 129,50 | 133,50 | 129,50 | 133,50 | 3,09% | 287,00 |
| 17.04.2024 | 129,50 | 129,50 | 129,50 | 129,50 | 1,17% | - |
| 16.04.2024 | 128,50 | 129,50 | 127,50 | 128,00 | -1,92% | 223,00 |
| 15.04.2024 | 131,00 | 132,00 | 130,50 | 130,50 | -1,14% | 285,00 |
| 12.04.2024 | 135,50 | 135,50 | 132,00 | 132,00 | -1,12% | 118,00 |
| 11.04.2024 | 133,50 | 133,50 | 133,50 | 133,50 | -1,11% | - |
| 10.04.2024 | 135,00 | 135,00 | 133,50 | 135,00 | -0,74% | 260,00 |
| 09.04.2024 | 135,50 | 136,00 | 135,50 | 136,00 | 0,00% | 10,00 |
| 08.04.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 1,49% | 19,00 |
| 05.04.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,83% | - |
| 04.04.2024 | 136,50 | 136,50 | 136,50 | 136,50 | 0,37% | 1,00 |
| 03.04.2024 | 142,00 | 142,00 | 135,00 | 136,00 | -5,88% | 1.998,00 |
| 02.04.2024 | 142,00 | 144,50 | 137,50 | 144,50 | 1,37% | 239,00 |
| 28.03.2024 | 134,50 | 142,55 | 134,50 | 142,55 | 7,79% | 848,00 |
| 27.03.2024 | 130,00 | 132,25 | 130,00 | 132,25 | 1,61% | 3,00 |
| 26.03.2024 | 130,15 | 130,15 | 130,15 | 130,15 | 0,42% | - |
| 25.03.2024 | 132,25 | 132,25 | 129,60 | 129,60 | -1,82% | 79,00 |
| 22.03.2024 | 135,00 | 135,00 | 131,20 | 132,00 | -2,11% | 150,00 |
| 21.03.2024 | 135,45 | 135,45 | 134,85 | 134,85 | 1,51% | 4,00 |
| 20.03.2024 | 132,85 | 132,85 | 132,85 | 132,85 | -2,17% | - |
| 19.03.2024 | 136,40 | 136,40 | 134,85 | 135,80 | -0,37% | 174,00 |
| 18.03.2024 | 136,75 | 137,70 | 136,30 | 136,30 | -2,05% | 43,00 |
| 15.03.2024 | 139,15 | 139,15 | 139,15 | 139,15 | -1,17% | - |
| 14.03.2024 | 145,35 | 145,40 | 140,80 | 140,80 | 1,77% | 352,00 |
| 12.03.2024 | 139,20 | 139,20 | 138,35 | 138,35 | 1,92% | 350,00 |
| 08.03.2024 | 135,75 | 135,75 | 135,75 | 135,75 | 0,85% | - |
| 07.03.2024 | 133,45 | 134,60 | 133,45 | 134,60 | 1,78% | 15,00 |
| 06.03.2024 | 134,80 | 134,80 | 129,75 | 132,25 | -2,25% | 483,00 |
| 05.03.2024 | 135,30 | 135,30 | 135,30 | 135,30 | -0,62% | - |
| 04.03.2024 | 137,90 | 137,90 | 136,15 | 136,15 | -0,69% | 57,00 |
| 01.03.2024 | 137,25 | 137,70 | 135,85 | 137,10 | -0,29% | 273,00 |
| 29.02.2024 | 138,55 | 138,55 | 137,50 | 137,50 | 1,07% | 1,00 |
| 28.02.2024 | 137,40 | 137,40 | 136,05 | 136,05 | -0,66% | 88,00 |
| 27.02.2024 | 134,05 | 136,95 | 134,05 | 136,95 | 0,85% | 105,00 |
| 26.02.2024 | 137,15 | 137,15 | 135,80 | 135,80 | -2,48% | 101,00 |
| 23.02.2024 | 136,35 | 139,25 | 136,35 | 139,25 | 1,87% | 9,00 |
| 22.02.2024 | 136,90 | 138,50 | 136,50 | 136,70 | 0,77% | 381,00 |
| 21.02.2024 | 135,65 | 135,65 | 135,65 | 135,65 | 1,23% | - |
| 20.02.2024 | 135,40 | 135,50 | 134,00 | 134,00 | -2,47% | 193,00 |
| 19.02.2024 | 136,80 | 137,50 | 136,80 | 137,40 | 1,82% | 24,00 |
| 16.02.2024 | 135,60 | 136,40 | 134,95 | 134,95 | -0,30% | 677,00 |
| 15.02.2024 | 134,20 | 135,35 | 133,35 | 135,35 | 1,16% | 731,00 |
| 14.02.2024 | 134,05 | 135,05 | 133,80 | 133,80 | 0,94% | 354,00 |
| 13.02.2024 | 133,90 | 133,90 | 132,00 | 132,55 | -2,47% | 397,00 |
| 12.02.2024 | 134,45 | 135,90 | 134,45 | 135,90 | 3,07% | 301,00 |
| 09.02.2024 | 130,30 | 133,75 | 130,30 | 131,85 | 0,38% | 45,00 |
| 08.02.2024 | 132,40 | 132,45 | 131,35 | 131,35 | -1,57% | 149,00 |
| 07.02.2024 | 135,20 | 137,00 | 132,85 | 133,45 | -2,56% | 75,00 |
| 06.02.2024 | 140,00 | 140,45 | 136,30 | 136,95 | -3,42% | 1.052,00 |
| 05.02.2024 | 127,15 | 145,75 | 123,15 | 141,80 | 15,28% | 3.202,00 |
| 02.02.2024 | 124,30 | 124,55 | 121,65 | 123,00 | 1,11% | 350,00 |
| 01.02.2024 | 124,10 | 124,15 | 121,20 | 121,65 | -0,94% | 233,00 |
| 31.01.2024 | 123,85 | 124,00 | 122,55 | 122,80 | -0,04% | 51,00 |
| 30.01.2024 | 125,40 | 125,40 | 122,85 | 122,85 | 1,32% | 157,00 |
| 29.01.2024 | 121,40 | 121,40 | 121,25 | 121,25 | 1,04% | 88,00 |
| 26.01.2024 | 118,70 | 120,55 | 118,70 | 120,00 | 2,61% | 162,00 |
| 25.01.2024 | 116,95 | 116,95 | 116,95 | 116,95 | -0,30% | 1,00 |
| 24.01.2024 | 119,00 | 120,15 | 117,30 | 117,30 | -2,25% | 87,00 |
| 23.01.2024 | 115,55 | 120,95 | 115,10 | 120,00 | 3,14% | 83,00 |
| 22.01.2024 | 114,70 | 116,35 | 114,70 | 116,35 | 1,04% | 23,00 |
| 19.01.2024 | 117,25 | 117,80 | 115,10 | 115,15 | -2,33% | 48,00 |
| 18.01.2024 | 116,00 | 118,40 | 115,40 | 117,90 | 1,77% | 244,00 |
| 17.01.2024 | 118,00 | 118,00 | 114,70 | 115,85 | -3,38% | 239,00 |
| 16.01.2024 | 122,30 | 123,30 | 119,60 | 119,90 | -2,56% | 635,00 |
| 15.01.2024 | 123,30 | 123,30 | 123,05 | 123,05 | -0,28% | 49,00 |
| 12.01.2024 | 126,90 | 126,90 | 123,40 | 123,40 | 0,45% | 1,00 |
| 11.01.2024 | 123,15 | 123,15 | 122,85 | 122,85 | -0,69% | 34,00 |
| 10.01.2024 | 124,85 | 124,85 | 123,70 | 123,70 | -2,87% | 17,00 |
| 09.01.2024 | 126,75 | 127,35 | 126,75 | 127,35 | 1,19% | 1,00 |
| 08.01.2024 | 126,10 | 126,40 | 125,25 | 125,85 | 0,24% | 306,00 |
| 05.01.2024 | 126,40 | 127,50 | 125,55 | 125,55 | -1,30% | 109,00 |
| 04.01.2024 | 126,50 | 127,20 | 125,65 | 127,20 | -0,59% | 214,00 |
| 03.01.2024 | 127,95 | 127,95 | 127,95 | 127,95 | -2,48% | - |
| 02.01.2024 | 132,60 | 132,60 | 130,60 | 131,20 | -1,72% | 969,00 |
| 29.12.2023 | 134,65 | 134,65 | 133,50 | 133,50 | 0,49% | 138,00 |
| 28.12.2023 | 131,55 | 132,85 | 131,55 | 132,85 | 1,57% | 40,00 |
| 27.12.2023 | 130,65 | 130,80 | 130,65 | 130,80 | -0,23% | 250,00 |
| 22.12.2023 | 129,35 | 131,10 | 128,95 | 131,10 | -0,46% | 422,00 |
| 21.12.2023 | 132,85 | 132,95 | 131,70 | 131,70 | -1,61% | 130,00 |
| 20.12.2023 | 135,00 | 135,00 | 133,85 | 133,85 | -1,18% | 50,00 |
| 19.12.2023 | 131,30 | 135,60 | 131,30 | 135,45 | 2,61% | 103,00 |
| 18.12.2023 | 132,55 | 132,55 | 131,30 | 132,00 | -0,56% | 22,00 |
| 15.12.2023 | 133,30 | 134,35 | 132,75 | 132,75 | -0,15% | 138,00 |
| 14.12.2023 | 131,15 | 134,00 | 131,10 | 132,95 | 3,87% | 229,00 |
| 13.12.2023 | 127,20 | 128,00 | 126,30 | 128,00 | 2,15% | 186,00 |
| 12.12.2023 | 125,30 | 125,30 | 125,30 | 125,30 | -0,16% | - |
| 11.12.2023 | 123,70 | 125,70 | 123,70 | 125,50 | 0,36% | 113,00 |
| 08.12.2023 | 126,00 | 126,00 | 125,05 | 125,05 | 0,00% | 25,00 |
| 07.12.2023 | 123,35 | 125,05 | 122,65 | 125,05 | -0,99% | 122,00 |
| 06.12.2023 | 122,60 | 126,45 | 122,20 | 126,30 | 0,12% | 730,00 |
| 05.12.2023 | 127,70 | 128,30 | 125,45 | 126,15 | 2,90% | 338,00 |