434,750€
-1,25%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 443,80 | 443,90 | 430,95 | 435,75 | -1,02% | 320.732,00 |
| 24.04.2024 | 439,60 | 446,05 | 439,15 | 440,25 | -0,10% | 219.621,00 |
| 23.04.2024 | 443,30 | 445,55 | 439,95 | 440,70 | -0,07% | 259.207,00 |
| 22.04.2024 | 446,50 | 447,70 | 438,45 | 441,00 | -0,89% | 283.116,00 |
| 19.04.2024 | 449,00 | 449,05 | 439,90 | 444,95 | 5,04% | 872.566,00 |
| 18.04.2024 | 418,65 | 424,45 | 417,75 | 423,60 | 1,28% | 334.531,00 |
| 17.04.2024 | 419,60 | 423,90 | 417,90 | 418,25 | 0,76% | 332.435,00 |
| 16.04.2024 | 411,20 | 416,75 | 410,35 | 415,10 | -0,08% | 321.389,00 |
| 15.04.2024 | 415,60 | 418,40 | 414,15 | 415,45 | 0,23% | 284.089,00 |
| 12.04.2024 | 421,50 | 425,35 | 412,30 | 414,50 | -1,04% | 290.016,00 |
| 11.04.2024 | 415,35 | 421,95 | 415,20 | 418,85 | 0,93% | 246.278,00 |
| 10.04.2024 | 417,50 | 418,60 | 411,35 | 415,00 | -0,12% | 234.569,00 |
| 09.04.2024 | 410,50 | 415,80 | 409,95 | 415,50 | 1,05% | 256.289,00 |
| 08.04.2024 | 409,55 | 414,00 | 407,85 | 411,20 | -0,36% | 330.407,00 |
| 05.04.2024 | 415,40 | 417,35 | 411,20 | 412,70 | -1,84% | 389.263,00 |
| 04.04.2024 | 420,00 | 421,00 | 415,00 | 420,45 | -0,21% | 293.023,00 |
| 03.04.2024 | 431,40 | 432,40 | 420,00 | 421,35 | -2,23% | 497.628,00 |
| 02.04.2024 | 437,80 | 442,10 | 430,10 | 430,95 | -1,76% | 290.588,00 |
| 28.03.2024 | 438,70 | 441,85 | 437,70 | 438,65 | -0,08% | 312.490,00 |
| 27.03.2024 | 431,90 | 440,55 | 431,90 | 439,00 | 1,16% | 247.743,00 |
| 26.03.2024 | 435,20 | 438,50 | 432,35 | 433,95 | -0,34% | 257.201,00 |
| 25.03.2024 | 430,95 | 436,05 | 428,10 | 435,45 | 0,65% | 271.836,00 |
| 22.03.2024 | 432,95 | 434,65 | 429,20 | 432,65 | -0,53% | 337.716,00 |
| 21.03.2024 | 438,90 | 439,20 | 430,95 | 434,95 | -0,41% | 396.357,00 |
| 20.03.2024 | 438,75 | 440,40 | 434,85 | 436,75 | -1,01% | 247.616,00 |
| 19.03.2024 | 441,00 | 441,95 | 437,55 | 441,20 | -0,08% | 189.552,00 |
| 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% | 227.448,00 |
| 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% | 251.397,00 |
| 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% | 255.612,00 |
| 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 |