440,325€
-0,10%
Echtzeit-Aktienkurs L OREAL INH. EO 0,2
Bid:
Ask:
Aktienkurse zur L OREAL INH. EO 0,2 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 440,77 | 440,77 | 440,33 | 440,58 | -0,05% | - |
18.03.2024 | 448,00 | 448,85 | 440,23 | 440,77 | -1,57% | 180,00 |
15.03.2024 | 452,13 | 453,98 | 445,88 | 447,80 | -0,96% | 68,00 |
14.03.2024 | 454,80 | 457,48 | 450,13 | 452,13 | -0,59% | 47,00 |
13.03.2024 | 450,67 | 455,95 | 450,38 | 454,80 | 0,79% | 62,00 |
12.03.2024 | 450,00 | 452,48 | 443,98 | 451,23 | 0,27% | 46,00 |
11.03.2024 | 445,73 | 450,48 | 445,38 | 450,00 | 0,83% | 47,00 |
08.03.2024 | 445,17 | 450,67 | 444,58 | 446,27 | 0,25% | 137,00 |
07.03.2024 | 437,02 | 447,25 | 432,98 | 445,17 | 1,57% | 15,00 |
06.03.2024 | 437,75 | 439,63 | 429,00 | 438,27 | 0,04% | 92,00 |
05.03.2024 | 442,90 | 445,02 | 436,55 | 438,10 | -1,25% | 92,00 |
04.03.2024 | 443,30 | 444,33 | 439,27 | 443,63 | 0,15% | 128,00 |
01.03.2024 | 443,60 | 446,70 | 437,17 | 442,95 | -0,15% | 86,00 |
29.02.2024 | 446,80 | 448,38 | 440,23 | 443,60 | -0,78% | 30,00 |
28.02.2024 | 453,27 | 453,27 | 445,17 | 447,08 | -1,44% | 249,00 |
27.02.2024 | 450,45 | 459,75 | 448,27 | 453,63 | 0,70% | 115,00 |
26.02.2024 | 451,20 | 453,63 | 449,52 | 450,45 | -0,09% | 184,00 |
23.02.2024 | 453,73 | 456,67 | 449,92 | 450,85 | -0,63% | 5,00 |
22.02.2024 | 447,95 | 454,05 | 447,38 | 453,73 | 1,21% | 53,00 |
21.02.2024 | 444,80 | 448,67 | 442,73 | 448,30 | 0,79% | 34,00 |
20.02.2024 | 445,30 | 445,30 | 439,42 | 444,80 | -0,11% | 111,00 |
19.02.2024 | 441,02 | 445,40 | 438,35 | 445,30 | 0,97% | 22,00 |
16.02.2024 | 439,90 | 444,17 | 439,17 | 441,02 | 0,18% | 49,00 |
15.02.2024 | 431,67 | 441,00 | 431,67 | 440,25 | 1,90% | 56,00 |
14.02.2024 | 427,77 | 432,52 | 427,20 | 432,02 | 0,99% | 96,00 |
13.02.2024 | 428,48 | 431,83 | 425,17 | 427,77 | -0,08% | 372,00 |
12.02.2024 | 421,23 | 434,98 | 419,85 | 428,13 | 1,64% | 132,00 |
09.02.2024 | 422,98 | 430,33 | 415,90 | 421,23 | -0,41% | 310,00 |
08.02.2024 | 454,38 | 458,58 | 422,98 | 422,98 | -6,21% | 422,00 |
07.02.2024 | 455,05 | 456,45 | 450,52 | 451,00 | -0,89% | 105,00 |
06.02.2024 | 457,48 | 460,73 | 450,77 | 455,05 | -0,48% | 48,00 |
05.02.2024 | 449,50 | 458,23 | 446,58 | 457,23 | 1,82% | 261,00 |
02.02.2024 | 451,30 | 453,95 | 446,42 | 449,05 | -0,70% | 150,00 |
01.02.2024 | 444,45 | 452,73 | 442,38 | 452,20 | 1,65% | 3,00 |
31.01.2024 | 446,40 | 448,58 | 444,17 | 444,85 | -0,30% | 3,00 |
30.01.2024 | 446,95 | 450,45 | 445,27 | 446,20 | -0,17% | 28,00 |
29.01.2024 | 444,48 | 448,10 | 441,88 | 446,95 | 0,46% | 142,00 |
26.01.2024 | 434,55 | 446,48 | 432,45 | 444,92 | 2,84% | 94,00 |
25.01.2024 | 427,95 | 434,42 | 427,95 | 432,63 | 0,97% | 12,00 |
24.01.2024 | 427,83 | 431,27 | 425,20 | 428,45 | 0,10% | 251,00 |
23.01.2024 | 424,70 | 428,02 | 423,23 | 428,02 | 0,78% | 136,00 |
22.01.2024 | 429,25 | 429,80 | 423,67 | 424,70 | -0,91% | 3,00 |
19.01.2024 | 428,73 | 430,33 | 424,13 | 428,60 | -0,08% | 91,00 |
18.01.2024 | 422,48 | 428,92 | 420,17 | 428,92 | 1,53% | 54,00 |
17.01.2024 | 423,17 | 423,88 | 415,25 | 422,48 | -0,21% | 62,00 |
16.01.2024 | 422,75 | 426,45 | 420,52 | 423,38 | -0,10% | 35,00 |
15.01.2024 | 446,50 | 447,35 | 422,92 | 423,80 | -5,03% | 58,00 |
12.01.2024 | 444,15 | 446,90 | 439,58 | 446,25 | 0,53% | 29,00 |
11.01.2024 | 440,73 | 444,65 | 439,75 | 443,90 | 0,64% | 126,00 |
10.01.2024 | 440,08 | 442,77 | 438,67 | 441,08 | 0,15% | 22,00 |
09.01.2024 | 440,83 | 441,60 | 434,45 | 440,42 | -0,14% | 21,00 |
08.01.2024 | 433,45 | 441,48 | 433,00 | 441,02 | 1,75% | 14,00 |
05.01.2024 | 435,50 | 435,70 | 429,33 | 433,45 | -0,47% | 53,00 |
04.01.2024 | 437,85 | 439,08 | 435,27 | 435,50 | -0,62% | 90,00 |
03.01.2024 | 442,17 | 446,52 | 436,65 | 438,20 | -1,02% | 162,00 |
02.01.2024 | 451,88 | 454,23 | 439,95 | 442,73 | -1,98% | 23,00 |
29.12.2023 | 450,45 | 453,63 | 450,45 | 451,65 | 0,19% | 6,00 |
28.12.2023 | 448,98 | 452,30 | 448,98 | 450,80 | 0,50% | 35,00 |
27.12.2023 | 447,63 | 449,83 | 443,20 | 448,58 | 0,40% | 86,00 |
22.12.2023 | 448,55 | 449,52 | 444,85 | 446,77 | -0,47% | 70,00 |
21.12.2023 | 444,92 | 450,60 | 444,92 | 448,90 | 0,81% | 48,00 |
20.12.2023 | 451,45 | 453,27 | 445,20 | 445,27 | -1,31% | 27,00 |
19.12.2023 | 446,63 | 454,83 | 439,73 | 451,20 | 1,07% | 11,00 |
18.12.2023 | 445,80 | 448,02 | 441,80 | 446,42 | 0,14% | 138,00 |
15.12.2023 | 443,00 | 447,95 | 438,58 | 445,80 | 0,78% | 44,00 |
14.12.2023 | 449,88 | 455,27 | 440,92 | 442,35 | -1,67% | 265,00 |
13.12.2023 | 445,77 | 450,08 | 443,88 | 449,88 | 0,87% | 30,00 |
12.12.2023 | 442,30 | 447,67 | 442,27 | 445,98 | 0,89% | 14,00 |
11.12.2023 | 442,65 | 444,92 | 439,95 | 442,05 | -0,09% | 282,00 |
08.12.2023 | 439,92 | 443,88 | 438,55 | 442,45 | 0,62% | 234,00 |
07.12.2023 | 439,25 | 441,23 | 437,73 | 439,73 | -0,02% | 117,00 |
06.12.2023 | 440,42 | 442,48 | 437,00 | 439,80 | -0,14% | 16,00 |
05.12.2023 | 437,98 | 440,83 | 436,25 | 440,42 | 0,61% | 318,00 |
04.12.2023 | 435,85 | 438,20 | 434,70 | 437,77 | 0,35% | 41,00 |
01.12.2023 | 432,77 | 437,42 | 432,52 | 436,25 | 0,95% | 29,00 |
30.11.2023 | 432,00 | 433,42 | 427,13 | 432,13 | 0,13% | 33,00 |
29.11.2023 | 430,52 | 434,77 | 424,98 | 431,55 | 0,24% | 41,00 |
28.11.2023 | 432,38 | 433,02 | 424,50 | 430,52 | -0,43% | 8,00 |
27.11.2023 | 430,45 | 434,88 | 429,05 | 432,38 | 0,45% | 6,00 |
24.11.2023 | 427,35 | 431,95 | 426,20 | 430,45 | 0,73% | 101,00 |
23.11.2023 | 431,05 | 431,75 | 426,15 | 427,35 | -0,81% | 192,00 |
22.11.2023 | 425,70 | 432,65 | 424,63 | 430,85 | 1,21% | 63,00 |
21.11.2023 | 423,60 | 426,88 | 418,92 | 425,70 | 0,50% | 96,00 |
20.11.2023 | 424,60 | 425,50 | 420,75 | 423,60 | -0,29% | 23,00 |
17.11.2023 | 424,92 | 426,02 | 421,40 | 424,83 | -0,02% | 118,00 |
16.11.2023 | 424,90 | 426,15 | 420,60 | 424,92 | 0,05% | 10,00 |
15.11.2023 | 424,52 | 429,17 | 422,83 | 424,70 | 0,04% | 422,00 |
14.11.2023 | 415,05 | 426,95 | 408,27 | 424,52 | 2,23% | 257,00 |
13.11.2023 | 415,35 | 415,83 | 411,35 | 415,25 | -0,23% | 109,00 |
10.11.2023 | 416,60 | 417,27 | 411,90 | 416,20 | -0,14% | 72,00 |
09.11.2023 | 415,02 | 419,67 | 412,55 | 416,80 | 0,48% | 59,00 |
08.11.2023 | 405,48 | 418,10 | 404,55 | 414,83 | 2,15% | 53,00 |
07.11.2023 | 402,00 | 406,45 | 400,83 | 406,08 | 0,78% | 266,00 |
06.11.2023 | 403,40 | 404,88 | 398,58 | 402,95 | -0,24% | 923,00 |
03.11.2023 | 405,80 | 406,95 | 400,95 | 403,90 | -0,47% | 3,00 |
02.11.2023 | 400,13 | 406,42 | 394,38 | 405,80 | 1,47% | 122,00 |
01.11.2023 | 397,50 | 399,92 | 389,73 | 399,92 | 0,56% | - |
31.10.2023 | 392,92 | 399,67 | 392,13 | 397,70 | 1,22% | 533,00 |
30.10.2023 | 391,48 | 394,30 | 388,75 | 392,92 | 0,92% | 46,00 |
27.10.2023 | 393,52 | 394,92 | 388,13 | 389,33 | -0,92% | 50,00 |