438,350€
-0,72%
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 | 441,45 | 442,00 | 438,45 | 438,45 | -0,70% | - |
18.03.2024 | 448,10 | 449,00 | 440,25 | 441,55 | -1,03% | 162.865,00 |
15.03.2024 | 449,90 | 454,00 | 445,70 | 446,15 | -1,13% | 657.341,00 |
14.03.2024 | 455,00 | 457,50 | 450,15 | 451,25 | -0,65% | 248.468,00 |
13.03.2024 | 451,20 | 455,85 | 450,50 | 454,20 | 0,80% | 285.542,00 |
12.03.2024 | 449,10 | 451,15 | 443,85 | 450,60 | 0,52% | 253.598,00 |
11.03.2024 | 447,50 | 450,45 | 446,60 | 448,25 | -0,17% | 157.845,00 |
08.03.2024 | 445,65 | 450,65 | 444,80 | 449,00 | 0,82% | 220.303,00 |
07.03.2024 | 435,75 | 445,45 | 435,20 | 445,35 | 1,64% | 255.416,00 |
06.03.2024 | 436,10 | 438,90 | 428,85 | 438,15 | -0,05% | 225.136,00 |
05.03.2024 | 443,10 | 445,15 | 436,95 | 438,35 | -1,18% | 203.544,00 |
04.03.2024 | 442,70 | 444,35 | 439,40 | 443,60 | 0,37% | 197.177,00 |
01.03.2024 | 442,80 | 444,25 | 437,25 | 441,95 | 0,06% | 228.320,00 |
29.02.2024 | 446,30 | 448,10 | 440,25 | 441,70 | -1,09% | 617.052,00 |
28.02.2024 | 450,70 | 452,00 | 445,20 | 446,55 | -1,06% | 195.164,00 |
27.02.2024 | 451,00 | 453,40 | 448,35 | 451,35 | 0,16% | 184.881,00 |
26.02.2024 | 451,90 | 453,60 | 449,55 | 450,65 | 0,10% | 234.265,00 |
23.02.2024 | 453,35 | 456,90 | 450,20 | 450,20 | -0,21% | 334.870,00 |
22.02.2024 | 447,35 | 454,20 | 447,25 | 451,15 | 1,48% | 317.754,00 |
21.02.2024 | 444,65 | 446,80 | 442,80 | 444,55 | 0,21% | 195.482,00 |
20.02.2024 | 439,85 | 444,75 | 439,50 | 443,60 | 0,52% | 169.958,00 |
19.02.2024 | 442,10 | 442,10 | 438,35 | 441,30 | -0,25% | 129.207,00 |
16.02.2024 | 440,80 | 444,20 | 439,30 | 442,40 | 1,06% | 289.962,00 |
15.02.2024 | 434,80 | 440,25 | 432,50 | 437,75 | 1,50% | 426.766,00 |
14.02.2024 | 429,50 | 431,95 | 427,20 | 431,30 | 0,77% | 248.812,00 |
13.02.2024 | 429,45 | 431,80 | 425,20 | 428,00 | -0,15% | 265.149,00 |
12.02.2024 | 422,95 | 434,95 | 422,95 | 428,65 | 2,35% | 420.869,00 |
09.02.2024 | 422,00 | 430,45 | 417,10 | 418,80 | -7,58% | 904.418,00 |
08.02.2024 | 453,00 | 458,55 | 450,80 | 453,15 | 0,21% | 240.248,00 |
07.02.2024 | 452,95 | 454,55 | 450,55 | 452,20 | -0,39% | 259.791,00 |
06.02.2024 | 457,75 | 460,60 | 450,80 | 453,95 | -0,39% | 234.458,00 |
05.02.2024 | 446,75 | 455,75 | 445,85 | 455,75 | 1,81% | 242.942,00 |
02.02.2024 | 450,65 | 453,95 | 446,45 | 447,65 | -0,38% | 224.923,00 |
01.02.2024 | 447,45 | 449,35 | 443,90 | 449,35 | 1,05% | 227.426,00 |
31.01.2024 | 445,00 | 448,75 | 444,20 | 444,70 | -0,36% | 385.243,00 |
30.01.2024 | 445,50 | 450,45 | 445,20 | 446,30 | 0,37% | 210.482,00 |
29.01.2024 | 443,35 | 448,10 | 442,00 | 444,65 | -0,10% | 251.217,00 |
26.01.2024 | 436,00 | 446,50 | 436,00 | 445,10 | 2,94% | 338.010,00 |
25.01.2024 | 429,85 | 432,90 | 428,25 | 432,40 | 0,79% | 254.918,00 |
24.01.2024 | 424,75 | 430,15 | 424,75 | 429,00 | 0,59% | 307.273,00 |
23.01.2024 | 427,20 | 427,55 | 423,25 | 426,50 | 0,41% | 202.126,00 |
22.01.2024 | 429,50 | 429,80 | 423,70 | 424,75 | -0,34% | 239.975,00 |
19.01.2024 | 428,80 | 429,50 | 424,15 | 426,20 | 0,00% | 227.092,00 |
18.01.2024 | 421,25 | 427,00 | 420,25 | 426,20 | 0,97% | 272.222,00 |
17.01.2024 | 418,70 | 423,85 | 417,00 | 422,10 | -0,64% | 336.783,00 |
16.01.2024 | 422,05 | 426,45 | 420,60 | 424,80 | 0,14% | 265.251,00 |
15.01.2024 | 440,00 | 442,55 | 424,20 | 424,20 | -4,76% | 304.876,00 |
12.01.2024 | 441,55 | 446,95 | 439,45 | 445,40 | 0,88% | 222.113,00 |
11.01.2024 | 440,75 | 444,45 | 439,75 | 441,50 | 0,34% | 218.560,00 |
10.01.2024 | 442,40 | 442,40 | 438,70 | 440,00 | -0,11% | 195.251,00 |
09.01.2024 | 438,15 | 440,50 | 434,50 | 440,50 | 0,47% | 183.083,00 |
08.01.2024 | 432,60 | 440,70 | 432,30 | 438,45 | 0,97% | 190.182,00 |
05.01.2024 | 433,30 | 435,65 | 429,20 | 434,25 | -0,71% | 195.961,00 |
04.01.2024 | 436,50 | 438,55 | 435,45 | 437,35 | -0,33% | 277.913,00 |
03.01.2024 | 443,90 | 446,45 | 436,65 | 438,80 | -1,13% | 280.587,00 |
02.01.2024 | 453,05 | 454,05 | 440,00 | 443,80 | -1,52% | 239.201,00 |
29.12.2023 | 451,05 | 453,50 | 450,05 | 450,65 | -0,14% | 137.134,00 |
28.12.2023 | 451,00 | 452,25 | 449,35 | 451,30 | 0,58% | 165.203,00 |
27.12.2023 | 449,50 | 450,05 | 446,00 | 448,70 | 0,26% | 128.642,00 |
22.12.2023 | 445,70 | 449,50 | 444,85 | 447,55 | -0,15% | 172.262,00 |
21.12.2023 | 448,55 | 450,60 | 447,15 | 448,20 | -0,23% | 174.470,00 |
20.12.2023 | 451,00 | 453,25 | 449,05 | 449,25 | -0,33% | 234.275,00 |
19.12.2023 | 446,90 | 460,00 | 434,10 | 450,75 | 0,74% | 316.837,00 |
18.12.2023 | 444,95 | 447,45 | 441,80 | 447,45 | 0,20% | 277.973,00 |
15.12.2023 | 443,85 | 447,75 | 438,60 | 446,55 | 0,68% | 629.804,00 |
14.12.2023 | 452,85 | 455,25 | 441,25 | 443,55 | -0,43% | 457.386,00 |
13.12.2023 | 446,05 | 449,95 | 445,40 | 445,45 | 0,17% | 290.507,00 |
12.12.2023 | 443,90 | 447,65 | 443,65 | 444,70 | 0,19% | 277.227,00 |
11.12.2023 | 441,30 | 444,55 | 440,40 | 443,85 | 0,43% | 289.238,00 |
08.12.2023 | 438,10 | 443,85 | 438,10 | 441,95 | 0,73% | 257.093,00 |
07.12.2023 | 439,55 | 440,55 | 437,75 | 438,75 | -0,60% | 272.546,00 |
06.12.2023 | 439,50 | 442,45 | 439,15 | 441,40 | 0,38% | 262.066,00 |
05.12.2023 | 438,15 | 440,20 | 437,55 | 439,75 | 0,65% | 247.347,00 |
04.12.2023 | 434,90 | 438,10 | 434,75 | 436,90 | 0,17% | 159.599,00 |
01.12.2023 | 434,40 | 436,80 | 433,65 | 436,15 | 1,18% | 261.151,00 |
30.11.2023 | 431,85 | 433,20 | 427,05 | 431,05 | -0,19% | 955.323,00 |
29.11.2023 | 431,85 | 434,80 | 430,25 | 431,85 | 0,27% | 267.351,00 |
28.11.2023 | 431,50 | 431,50 | 424,55 | 430,70 | -0,52% | 251.664,00 |
27.11.2023 | 431,30 | 435,00 | 430,90 | 432,95 | 0,35% | 213.153,00 |
24.11.2023 | 428,90 | 431,45 | 428,35 | 431,45 | 0,51% | 217.147,00 |
23.11.2023 | 429,85 | 431,75 | 428,50 | 429,25 | -0,09% | 136.751,00 |
22.11.2023 | 425,00 | 431,20 | 424,30 | 429,65 | 0,94% | 245.171,00 |
21.11.2023 | 420,75 | 425,65 | 420,75 | 425,65 | 0,92% | 200.719,00 |
20.11.2023 | 422,75 | 425,50 | 421,20 | 421,75 | -0,52% | 269.285,00 |
17.11.2023 | 422,55 | 424,85 | 421,45 | 423,95 | 0,70% | 397.790,00 |
16.11.2023 | 425,05 | 426,10 | 420,75 | 421,00 | -0,68% | 310.737,00 |
15.11.2023 | 425,00 | 429,15 | 423,90 | 423,90 | -0,16% | 291.497,00 |
14.11.2023 | 415,60 | 426,95 | 415,40 | 424,60 | 2,40% | 441.537,00 |
13.11.2023 | 414,80 | 415,70 | 411,35 | 414,65 | 0,10% | 369.666,00 |
10.11.2023 | 416,60 | 416,95 | 411,95 | 414,25 | -1,13% | 328.075,00 |
09.11.2023 | 415,00 | 419,65 | 412,55 | 419,00 | 0,85% | 290.734,00 |
08.11.2023 | 406,00 | 418,10 | 405,30 | 415,45 | 2,47% | 528.870,00 |
07.11.2023 | 400,85 | 405,60 | 399,85 | 405,45 | 0,57% | 222.053,00 |
06.11.2023 | 404,10 | 405,05 | 400,85 | 403,15 | -0,14% | 213.445,00 |
03.11.2023 | 404,20 | 406,90 | 401,00 | 403,70 | 0,11% | 255.656,00 |
02.11.2023 | 399,65 | 406,40 | 398,15 | 403,25 | 1,57% | 305.671,00 |
01.11.2023 | 398,30 | 398,80 | 389,80 | 397,00 | 0,21% | 352.867,00 |
31.10.2023 | 393,00 | 399,65 | 392,45 | 396,15 | 1,05% | 330.802,00 |
30.10.2023 | 391,10 | 393,35 | 388,75 | 392,05 | 0,38% | 228.943,00 |
27.10.2023 | 391,90 | 393,35 | 388,65 | 390,55 | -0,66% | 223.229,00 |