137,750€
-1,08%
Echtzeit-Aktienkurs Estee Lauder Companies (The)
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 140,25 | 140,25 | 136,25 | 138,25 | -0,72% | 339,00 |
| 23.04.2024 | 138,00 | 140,25 | 137,25 | 139,25 | 0,72% | 361,00 |
| 22.04.2024 | 135,25 | 138,75 | 134,75 | 138,25 | 1,84% | 1.819,00 |
| 19.04.2024 | 135,25 | 136,25 | 134,75 | 135,75 | 0,00% | 381,00 |
| 18.04.2024 | 130,00 | 137,25 | 128,50 | 135,75 | 5,03% | 563,00 |
| 17.04.2024 | 129,25 | 131,75 | 128,75 | 129,25 | 0,00% | 555,00 |
| 16.04.2024 | 129,00 | 129,75 | 126,75 | 129,25 | 0,00% | 629,00 |
| 15.04.2024 | 131,00 | 133,50 | 128,25 | 129,25 | -1,15% | 1.003,00 |
| 12.04.2024 | 135,75 | 136,75 | 129,75 | 130,75 | -3,68% | 726,00 |
| 11.04.2024 | 134,75 | 136,00 | 133,25 | 135,75 | 0,37% | 366,00 |
| 10.04.2024 | 136,75 | 137,50 | 133,00 | 135,25 | -1,10% | 529,00 |
| 09.04.2024 | 134,00 | 136,75 | 133,50 | 136,75 | 1,86% | 442,00 |
| 08.04.2024 | 133,25 | 135,75 | 132,75 | 134,25 | 0,75% | 748,00 |
| 05.04.2024 | 133,25 | 135,75 | 132,75 | 133,25 | -0,37% | 1.348,00 |
| 04.04.2024 | 135,50 | 137,75 | 133,25 | 133,75 | -1,47% | 598,00 |
| 03.04.2024 | 141,25 | 142,00 | 134,25 | 135,75 | -3,89% | 1.706,00 |
| 02.04.2024 | 142,50 | 145,25 | 139,75 | 141,25 | -1,14% | 2.127,00 |
| 28.03.2024 | 133,83 | 143,58 | 133,77 | 142,88 | 6,72% | 2.210,00 |
| 27.03.2024 | 128,98 | 133,95 | 128,83 | 133,88 | 4,08% | 248,00 |
| 26.03.2024 | 128,27 | 130,83 | 127,90 | 128,63 | 0,18% | 1.098,00 |
| 25.03.2024 | 132,65 | 132,95 | 127,68 | 128,40 | -3,11% | 663,00 |
| 22.03.2024 | 135,33 | 135,90 | 130,45 | 132,52 | -1,65% | 451,00 |
| 21.03.2024 | 134,52 | 136,33 | 133,95 | 134,75 | 0,26% | 680,00 |
| 20.03.2024 | 134,52 | 135,15 | 132,35 | 134,40 | -0,11% | 1.311,00 |
| 19.03.2024 | 136,40 | 136,60 | 134,20 | 134,55 | -1,05% | 1.181,00 |
| 18.03.2024 | 137,90 | 139,30 | 135,15 | 135,98 | -1,11% | 368,00 |
| 15.03.2024 | 139,58 | 140,33 | 137,27 | 137,50 | -1,98% | 575,00 |
| 14.03.2024 | 145,50 | 146,25 | 139,23 | 140,27 | -3,43% | 917,00 |
| 13.03.2024 | 139,50 | 145,58 | 138,88 | 145,25 | 4,37% | 1.093,00 |
| 12.03.2024 | 140,83 | 142,18 | 137,08 | 139,18 | -1,21% | 659,00 |
| 11.03.2024 | 136,48 | 142,25 | 135,75 | 140,88 | 3,05% | 248,00 |
| 08.03.2024 | 135,35 | 137,25 | 134,75 | 136,70 | 1,07% | 619,00 |
| 07.03.2024 | 133,20 | 136,23 | 132,08 | 135,25 | 1,42% | 459,00 |
| 06.03.2024 | 135,68 | 135,88 | 127,10 | 133,35 | -1,60% | 520,00 |
| 05.03.2024 | 135,85 | 136,77 | 134,77 | 135,52 | -0,33% | 749,00 |
| 04.03.2024 | 136,55 | 137,83 | 134,77 | 135,98 | -1,20% | 258,00 |
| 01.03.2024 | 137,68 | 138,65 | 133,60 | 137,63 | -0,02% | 2.060,00 |
| 29.02.2024 | 135,90 | 139,00 | 135,20 | 137,65 | 1,31% | 331,00 |
| 28.02.2024 | 137,05 | 137,50 | 133,93 | 135,88 | -0,80% | 514,00 |
| 27.02.2024 | 133,55 | 137,73 | 133,30 | 136,98 | 2,51% | 871,00 |
| 26.02.2024 | 138,43 | 138,90 | 133,13 | 133,63 | -3,57% | 635,00 |
| 23.02.2024 | 137,48 | 140,20 | 136,90 | 138,58 | 0,78% | 676,00 |
| 22.02.2024 | 136,43 | 139,83 | 135,65 | 137,50 | 0,94% | 886,00 |
| 21.02.2024 | 134,15 | 136,48 | 133,65 | 136,23 | 1,58% | 177,00 |
| 20.02.2024 | 136,23 | 136,60 | 132,05 | 134,10 | -1,79% | 1.610,00 |
| 19.02.2024 | 135,88 | 137,25 | 135,77 | 136,55 | 0,68% | 368,00 |
| 16.02.2024 | 134,85 | 136,88 | 134,50 | 135,63 | 0,52% | 1.000,00 |
| 15.02.2024 | 133,15 | 136,83 | 133,00 | 134,93 | 1,62% | 3.625,00 |
| 14.02.2024 | 132,65 | 135,48 | 132,45 | 132,77 | 0,04% | 636,00 |
| 13.02.2024 | 136,20 | 136,40 | 130,88 | 132,73 | -2,03% | 1.336,00 |
| 12.02.2024 | 133,25 | 136,83 | 132,50 | 135,48 | 1,90% | 956,00 |
| 09.02.2024 | 131,00 | 134,60 | 130,20 | 132,95 | 1,90% | 289,00 |
| 08.02.2024 | 131,65 | 132,80 | 128,38 | 130,48 | -0,87% | 994,00 |
| 07.02.2024 | 135,95 | 137,63 | 131,13 | 131,63 | -3,04% | 905,00 |
| 06.02.2024 | 139,73 | 140,88 | 135,00 | 135,75 | -2,95% | 2.282,00 |
| 05.02.2024 | 124,93 | 149,40 | 121,00 | 139,88 | 12,44% | 7.162,00 |
| 02.02.2024 | 124,35 | 125,83 | 120,65 | 124,40 | 0,44% | 741,00 |
| 01.02.2024 | 122,75 | 125,00 | 121,00 | 123,85 | 1,39% | 736,00 |
| 31.01.2024 | 124,05 | 124,55 | 121,65 | 122,15 | -1,25% | 301,00 |
| 30.01.2024 | 125,08 | 126,05 | 122,05 | 123,70 | -1,12% | 805,00 |
| 29.01.2024 | 120,48 | 125,10 | 120,15 | 125,10 | 3,67% | 589,00 |
| 26.01.2024 | 118,35 | 124,03 | 117,95 | 120,68 | 1,56% | 665,00 |
| 25.01.2024 | 116,20 | 119,53 | 115,60 | 118,83 | 2,37% | 164,00 |
| 24.01.2024 | 118,08 | 119,98 | 116,05 | 116,08 | -1,76% | 1.671,00 |
| 23.01.2024 | 114,70 | 122,40 | 114,68 | 118,15 | 2,61% | 195,00 |
| 22.01.2024 | 115,53 | 116,80 | 114,63 | 115,15 | -0,22% | 111,00 |
| 19.01.2024 | 117,25 | 118,25 | 114,78 | 115,40 | -1,79% | 304,00 |
| 18.01.2024 | 115,78 | 118,40 | 115,78 | 117,50 | 1,31% | 548,00 |
| 17.01.2024 | 119,20 | 119,50 | 114,43 | 115,98 | -2,66% | 924,00 |
| 16.01.2024 | 122,53 | 124,00 | 118,15 | 119,15 | -3,17% | 1.454,00 |
| 15.01.2024 | 123,00 | 124,00 | 122,65 | 123,05 | -0,08% | 314,00 |
| 12.01.2024 | 126,60 | 127,03 | 122,60 | 123,15 | -2,59% | 411,00 |
| 11.01.2024 | 123,88 | 126,48 | 121,50 | 126,43 | 2,16% | 4.536,00 |
| 10.01.2024 | 127,28 | 128,05 | 123,30 | 123,75 | -2,75% | 614,00 |
| 09.01.2024 | 126,88 | 127,40 | 125,25 | 127,25 | 0,35% | 458,00 |
| 08.01.2024 | 124,95 | 128,50 | 123,98 | 126,80 | 1,02% | 1.273,00 |
| 05.01.2024 | 126,88 | 127,40 | 124,40 | 125,53 | -1,08% | 346,00 |
| 04.01.2024 | 126,93 | 127,45 | 125,33 | 126,90 | -0,06% | 892,00 |
| 03.01.2024 | 132,60 | 133,25 | 126,35 | 126,98 | -4,55% | 1.980,00 |
| 02.01.2024 | 132,27 | 133,08 | 130,13 | 133,02 | -0,71% | 2.524,00 |
| 29.12.2023 | 132,90 | 134,50 | 132,90 | 133,98 | 0,47% | 607,00 |
| 28.12.2023 | 131,23 | 133,60 | 130,40 | 133,35 | 1,68% | 1.903,00 |
| 27.12.2023 | 131,80 | 132,00 | 130,08 | 131,15 | -0,02% | 1.501,00 |
| 22.12.2023 | 130,20 | 133,00 | 128,45 | 131,18 | -0,79% | 765,00 |
| 21.12.2023 | 131,60 | 133,60 | 130,58 | 132,23 | 0,78% | 902,00 |
| 20.12.2023 | 135,80 | 136,70 | 131,13 | 131,20 | -3,48% | 499,00 |
| 19.12.2023 | 130,73 | 137,70 | 130,48 | 135,93 | 3,92% | 1.005,00 |
| 18.12.2023 | 131,00 | 132,73 | 130,75 | 130,80 | -0,91% | 1.791,00 |
| 15.12.2023 | 133,05 | 134,63 | 130,25 | 132,00 | -0,70% | 925,00 |
| 14.12.2023 | 131,27 | 134,93 | 130,85 | 132,93 | 1,05% | 955,00 |
| 13.12.2023 | 126,73 | 131,85 | 125,93 | 131,55 | 4,12% | 726,00 |
| 12.12.2023 | 125,55 | 126,55 | 122,65 | 126,35 | 0,90% | 1.521,00 |
| 11.12.2023 | 124,23 | 125,98 | 123,60 | 125,23 | 0,83% | 1.033,00 |
| 08.12.2023 | 125,98 | 128,00 | 124,10 | 124,20 | -1,19% | 2.040,00 |
| 07.12.2023 | 123,78 | 126,45 | 123,10 | 125,70 | 1,60% | 543,00 |
| 06.12.2023 | 122,50 | 127,18 | 121,15 | 123,73 | 1,10% | 1.175,00 |
| 05.12.2023 | 127,93 | 128,75 | 122,25 | 122,38 | -4,69% | 940,00 |
| 04.12.2023 | 122,90 | 129,85 | 120,98 | 128,40 | 5,83% | 5.209,00 |
| 01.12.2023 | 117,18 | 121,55 | 116,65 | 121,33 | 3,41% | 1.493,00 |
| 30.11.2023 | 114,88 | 117,68 | 114,58 | 117,33 | 2,51% | 1.178,00 |