440,675€
-1,48%
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 |
---|---|---|---|---|---|---|
18.03.2024 | 447,75 | 448,80 | 440,05 | 441,25 | -1,35% | 2.845,00 |
15.03.2024 | 450,85 | 453,80 | 445,75 | 447,30 | -1,29% | 909,00 |
14.03.2024 | 455,95 | 457,40 | 450,25 | 453,15 | -0,56% | 1.319,00 |
13.03.2024 | 450,45 | 456,75 | 450,45 | 455,70 | 1,09% | 2.294,00 |
12.03.2024 | 451,35 | 451,75 | 444,00 | 450,80 | 0,11% | 1.604,00 |
11.03.2024 | 445,95 | 450,30 | 444,65 | 450,30 | 0,93% | 1.957,00 |
08.03.2024 | 444,60 | 450,40 | 444,60 | 446,15 | 0,08% | 2.156,00 |
07.03.2024 | 435,10 | 448,10 | 431,05 | 445,80 | 1,77% | 3.216,00 |
06.03.2024 | 439,30 | 440,80 | 429,45 | 438,05 | 0,32% | 2.080,00 |
05.03.2024 | 440,70 | 445,00 | 436,65 | 436,65 | -1,41% | 2.729,00 |
04.03.2024 | 444,20 | 444,95 | 439,70 | 442,90 | 0,08% | 1.594,00 |
01.03.2024 | 445,15 | 445,15 | 437,65 | 442,55 | -0,09% | 2.599,00 |
29.02.2024 | 447,75 | 448,35 | 440,30 | 442,95 | -1,01% | 1.360,00 |
28.02.2024 | 451,00 | 453,00 | 445,45 | 447,45 | -1,34% | 1.877,00 |
27.02.2024 | 450,20 | 457,50 | 448,60 | 453,55 | 0,55% | 1.368,00 |
26.02.2024 | 452,15 | 453,50 | 449,60 | 451,05 | -0,24% | 2.624,00 |
23.02.2024 | 453,00 | 455,80 | 449,50 | 452,15 | -0,20% | 3.442,00 |
22.02.2024 | 449,95 | 454,35 | 447,45 | 453,05 | 1,22% | 2.489,00 |
21.02.2024 | 446,10 | 448,30 | 442,85 | 447,60 | 0,65% | 2.541,00 |
20.02.2024 | 445,55 | 445,55 | 439,55 | 444,70 | 0,06% | 2.462,00 |
19.02.2024 | 443,00 | 445,60 | 438,50 | 444,45 | 0,83% | 1.760,00 |
16.02.2024 | 440,25 | 443,95 | 439,35 | 440,80 | 0,07% | 1.626,00 |
15.02.2024 | 432,50 | 441,10 | 432,50 | 440,50 | 2,19% | 1.668,00 |
14.02.2024 | 429,50 | 432,85 | 427,70 | 431,05 | 0,69% | 2.401,00 |
13.02.2024 | 429,20 | 431,55 | 425,05 | 428,10 | -0,41% | 3.266,00 |
12.02.2024 | 420,05 | 435,10 | 418,80 | 429,85 | 2,15% | 5.854,00 |
09.02.2024 | 426,00 | 430,55 | 415,10 | 420,80 | -0,99% | 5.423,00 |
08.02.2024 | 456,15 | 458,30 | 424,00 | 425,00 | -6,62% | 4.977,00 |
07.02.2024 | 456,35 | 456,35 | 450,70 | 455,15 | 0,02% | 1.425,00 |
06.02.2024 | 457,60 | 460,20 | 451,00 | 455,05 | -0,59% | 2.351,00 |
05.02.2024 | 450,35 | 458,55 | 446,80 | 457,75 | 1,96% | 2.862,00 |
02.02.2024 | 451,45 | 453,95 | 446,55 | 448,95 | -0,55% | 2.057,00 |
01.02.2024 | 444,25 | 453,05 | 443,80 | 451,45 | 1,53% | 1.865,00 |
31.01.2024 | 445,90 | 448,00 | 444,40 | 444,65 | -0,39% | 1.617,00 |
30.01.2024 | 447,05 | 450,00 | 444,95 | 446,40 | 0,03% | 1.382,00 |
29.01.2024 | 443,70 | 448,15 | 442,50 | 446,25 | 0,44% | 3.357,00 |
26.01.2024 | 433,25 | 446,50 | 432,95 | 444,30 | 2,15% | 1.749,00 |
25.01.2024 | 429,15 | 434,95 | 428,55 | 434,95 | 1,30% | 2.131,00 |
24.01.2024 | 429,70 | 434,35 | 426,40 | 429,35 | 0,32% | 2.400,00 |
23.01.2024 | 425,05 | 428,00 | 423,25 | 428,00 | 0,72% | 3.245,00 |
22.01.2024 | 425,10 | 429,15 | 423,35 | 424,95 | -0,83% | 1.345,00 |
19.01.2024 | 427,85 | 430,65 | 424,40 | 428,50 | -0,19% | 1.681,00 |
18.01.2024 | 423,60 | 429,30 | 420,30 | 429,30 | 1,84% | 1.081,00 |
17.01.2024 | 420,05 | 423,60 | 415,10 | 421,55 | -0,43% | 4.657,00 |
16.01.2024 | 421,65 | 425,90 | 420,95 | 423,35 | -0,20% | 2.320,00 |
15.01.2024 | 446,00 | 446,00 | 423,00 | 424,20 | -4,93% | 3.037,00 |
12.01.2024 | 444,75 | 446,95 | 439,95 | 446,20 | 0,39% | 749,00 |
11.01.2024 | 439,35 | 444,45 | 439,95 | 444,45 | 0,85% | 2.185,00 |
10.01.2024 | 439,35 | 442,95 | 438,75 | 440,70 | -0,01% | 1.793,00 |
09.01.2024 | 440,25 | 441,45 | 435,00 | 440,75 | -0,24% | 1.143,00 |
08.01.2024 | 434,00 | 441,80 | 432,90 | 441,80 | 1,97% | 1.403,00 |
05.01.2024 | 435,65 | 435,90 | 429,65 | 433,25 | -0,48% | 2.327,00 |
04.01.2024 | 438,90 | 439,70 | 435,35 | 435,35 | -0,75% | 995,00 |
03.01.2024 | 443,20 | 445,60 | 437,00 | 438,65 | -0,97% | 1.687,00 |
02.01.2024 | 453,70 | 454,70 | 439,90 | 442,95 | -2,00% | 2.260,00 |
29.12.2023 | 452,25 | 453,50 | 450,75 | 452,00 | 0,22% | 428,00 |
28.12.2023 | 449,95 | 452,15 | 449,10 | 451,00 | 0,46% | 1.209,00 |
27.12.2023 | 446,10 | 449,75 | 444,00 | 448,95 | 0,35% | 1.992,00 |
22.12.2023 | 447,30 | 449,45 | 444,95 | 447,40 | 0,07% | 1.562,00 |
21.12.2023 | 447,45 | 450,40 | 446,80 | 447,10 | 0,34% | 1.559,00 |
20.12.2023 | 451,10 | 453,00 | 445,60 | 445,60 | -1,19% | 1.126,00 |
19.12.2023 | 447,55 | 451,75 | 442,50 | 450,95 | 0,75% | 2.649,00 |
18.12.2023 | 445,90 | 448,70 | 442,40 | 447,60 | 0,49% | 1.569,00 |
15.12.2023 | 442,15 | 448,00 | 439,00 | 445,40 | 0,70% | 2.260,00 |
14.12.2023 | 450,00 | 453,90 | 440,05 | 442,30 | -1,67% | 4.002,00 |
13.12.2023 | 445,95 | 449,80 | 444,75 | 449,80 | 0,73% | 1.491,00 |
12.12.2023 | 444,45 | 447,60 | 444,15 | 446,55 | 1,11% | 1.395,00 |
11.12.2023 | 443,45 | 444,95 | 440,65 | 441,65 | -0,21% | 3.607,00 |
08.12.2023 | 441,05 | 443,65 | 439,50 | 442,60 | 0,39% | 1.678,00 |
07.12.2023 | 440,30 | 441,60 | 437,90 | 440,90 | 0,19% | 2.263,00 |
06.12.2023 | 440,70 | 442,30 | 437,40 | 440,05 | -0,14% | 1.391,00 |
05.12.2023 | 436,65 | 440,65 | 435,55 | 440,65 | 0,77% | 1.815,00 |
04.12.2023 | 435,00 | 438,35 | 434,85 | 437,30 | 0,18% | 1.394,00 |
01.12.2023 | 433,25 | 438,00 | 433,25 | 436,50 | 0,85% | 1.675,00 |
30.11.2023 | 431,05 | 433,15 | 427,70 | 432,80 | 0,35% | 1.179,00 |
29.11.2023 | 430,05 | 434,65 | 423,85 | 431,30 | 0,13% | 1.962,00 |
28.11.2023 | 432,25 | 432,25 | 424,85 | 430,75 | -0,36% | 1.548,00 |
27.11.2023 | 428,40 | 434,85 | 428,40 | 432,30 | 0,65% | 1.542,00 |
24.11.2023 | 427,30 | 431,40 | 426,55 | 429,50 | 0,75% | 1.452,00 |
23.11.2023 | 431,70 | 431,70 | 426,30 | 426,30 | -1,04% | 1.355,00 |
22.11.2023 | 426,95 | 432,90 | 426,30 | 430,80 | 1,28% | 970,00 |
21.11.2023 | 420,70 | 426,90 | 416,60 | 425,35 | 0,54% | 1.946,00 |
20.11.2023 | 425,15 | 425,35 | 420,05 | 423,05 | -0,37% | 2.228,00 |
17.11.2023 | 425,05 | 426,85 | 421,40 | 424,60 | 0,15% | 1.604,00 |
16.11.2023 | 425,00 | 425,60 | 420,10 | 423,95 | -0,27% | 1.800,00 |
15.11.2023 | 426,60 | 428,50 | 422,75 | 425,10 | 0,18% | 1.359,00 |
14.11.2023 | 415,10 | 426,25 | 408,65 | 424,35 | 2,09% | 3.344,00 |
13.11.2023 | 415,40 | 415,70 | 411,45 | 415,65 | -0,23% | 1.768,00 |
10.11.2023 | 416,25 | 416,60 | 411,90 | 416,60 | -0,10% | 964,00 |
09.11.2023 | 415,45 | 419,45 | 412,80 | 417,00 | 0,54% | 1.236,00 |
08.11.2023 | 404,60 | 418,00 | 404,60 | 414,75 | 2,07% | 2.194,00 |
07.11.2023 | 401,95 | 406,35 | 401,70 | 406,35 | 0,59% | 3.205,00 |
06.11.2023 | 402,55 | 404,65 | 393,90 | 403,95 | -0,14% | 2.784,00 |
03.11.2023 | 405,35 | 406,80 | 401,40 | 404,50 | -0,22% | 791,00 |
02.11.2023 | 399,80 | 406,30 | 393,90 | 405,40 | 1,59% | 2.390,00 |
01.11.2023 | 397,45 | 399,05 | 390,05 | 399,05 | 0,48% | 1.096,00 |
31.10.2023 | 394,75 | 399,50 | 394,00 | 397,15 | 1,17% | 897,00 |
30.10.2023 | 390,55 | 394,00 | 389,55 | 392,55 | 0,82% | 834,00 |
27.10.2023 | 394,60 | 395,25 | 388,05 | 389,35 | -0,64% | 1.826,00 |
26.10.2023 | 396,65 | 397,20 | 390,35 | 391,85 | -1,40% | 1.732,00 |