439,750€
0,73%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 435,25 | 443,85 | 435,25 | 441,00 | 1,02% | 621,00 |
| 02.05.2024 | 434,20 | 437,40 | 434,20 | 436,55 | -0,19% | 568,00 |
| 30.04.2024 | 440,20 | 443,00 | 437,40 | 437,40 | 0,24% | 517,00 |
| 29.04.2024 | 437,80 | 440,65 | 436,35 | 436,35 | -0,03% | 462,00 |
| 26.04.2024 | 432,00 | 436,70 | 431,75 | 436,50 | 0,34% | 751,00 |
| 25.04.2024 | 441,00 | 441,35 | 432,45 | 435,00 | 0,21% | 851,00 |
| 24.04.2024 | 440,80 | 445,85 | 434,10 | 434,10 | -1,49% | 480,00 |
| 23.04.2024 | 444,20 | 444,95 | 440,50 | 440,65 | -0,06% | 1.571,00 |
| 22.04.2024 | 446,20 | 446,20 | 438,85 | 440,90 | -0,91% | 924,00 |
| 19.04.2024 | 443,40 | 447,25 | 440,40 | 444,95 | 5,04% | 3.847,00 |
| 18.04.2024 | 419,75 | 424,15 | 419,00 | 423,60 | 1,73% | 1.269,00 |
| 17.04.2024 | 419,75 | 423,00 | 416,40 | 416,40 | 0,31% | 984,00 |
| 16.04.2024 | 413,15 | 416,55 | 411,65 | 415,10 | -0,06% | 1.138,00 |
| 15.04.2024 | 416,60 | 418,15 | 414,40 | 415,35 | 0,16% | 590,00 |
| 12.04.2024 | 421,90 | 425,00 | 412,80 | 414,70 | -1,03% | 11.054,00 |
| 11.04.2024 | 416,35 | 421,40 | 416,35 | 419,00 | 0,99% | 977,00 |
| 10.04.2024 | 415,50 | 418,10 | 411,80 | 414,90 | -0,17% | 1.342,00 |
| 09.04.2024 | 410,40 | 415,60 | 410,20 | 415,60 | 1,05% | 1.252,00 |
| 08.04.2024 | 410,10 | 412,65 | 408,65 | 411,30 | -0,30% | 1.162,00 |
| 05.04.2024 | 416,15 | 417,00 | 411,65 | 412,55 | -1,90% | 880,00 |
| 04.04.2024 | 420,55 | 421,20 | 415,30 | 420,55 | -0,06% | 1.640,00 |
| 03.04.2024 | 430,20 | 431,05 | 420,70 | 420,80 | -2,36% | 742,00 |
| 02.04.2024 | 441,55 | 441,60 | 430,95 | 430,95 | -1,78% | 976,00 |
| 28.03.2024 | 439,50 | 441,70 | 438,00 | 438,75 | -0,10% | 804,00 |
| 27.03.2024 | 432,40 | 440,25 | 432,40 | 439,20 | 1,20% | 1.019,00 |
| 26.03.2024 | 435,20 | 438,20 | 433,05 | 434,00 | -0,36% | 1.069,00 |
| 25.03.2024 | 430,40 | 436,05 | 428,20 | 435,55 | 0,66% | 1.233,00 |
| 22.03.2024 | 431,60 | 434,55 | 430,35 | 432,70 | -0,55% | 1.121,00 |
| 21.03.2024 | 437,95 | 438,80 | 431,70 | 435,10 | -0,42% | 1.725,00 |
| 20.03.2024 | 437,60 | 440,05 | 435,35 | 436,95 | -0,95% | 669,00 |
| 19.03.2024 | 440,80 | 441,50 | 438,00 | 441,15 | -0,10% | 387,00 |
| 18.03.2024 | 446,75 | 446,80 | 440,50 | 441,60 | -1,11% | 989,00 |
| 15.03.2024 | 449,95 | 452,30 | 446,20 | 446,55 | -1,05% | 1.042,00 |
| 14.03.2024 | 455,05 | 456,75 | 450,70 | 451,30 | -0,73% | 738,00 |
| 13.03.2024 | 451,00 | 455,75 | 450,60 | 454,60 | 0,87% | 730,00 |
| 12.03.2024 | 450,15 | 451,40 | 444,80 | 450,70 | 0,54% | 541,00 |
| 11.03.2024 | 448,20 | 449,55 | 446,45 | 448,30 | -0,12% | 492,00 |
| 08.03.2024 | 445,50 | 450,00 | 445,20 | 448,85 | 0,80% | 799,00 |
| 07.03.2024 | 437,80 | 445,30 | 435,95 | 445,30 | 1,56% | 1.571,00 |
| 06.03.2024 | 435,35 | 438,45 | 429,40 | 438,45 | 0,02% | 1.527,00 |
| 05.03.2024 | 442,40 | 444,75 | 437,15 | 438,35 | -1,21% | 401,00 |
| 04.03.2024 | 442,40 | 444,10 | 440,20 | 443,70 | 0,37% | 703,00 |
| 01.03.2024 | 443,90 | 444,20 | 437,55 | 442,05 | 0,09% | 476,00 |
| 29.02.2024 | 446,80 | 447,70 | 440,60 | 441,65 | -1,10% | 529,00 |
| 28.02.2024 | 451,30 | 451,45 | 446,00 | 446,55 | -1,05% | 714,00 |
| 27.02.2024 | 452,20 | 452,50 | 448,30 | 451,30 | 0,16% | 523,00 |
| 26.02.2024 | 451,75 | 452,90 | 449,60 | 450,60 | 0,09% | 489,00 |
| 23.02.2024 | 453,30 | 456,30 | 450,20 | 450,20 | -0,22% | 997,00 |
| 22.02.2024 | 447,45 | 453,25 | 447,45 | 451,20 | 1,53% | 945,00 |
| 21.02.2024 | 444,45 | 446,45 | 442,95 | 444,40 | 0,16% | 541,00 |
| 20.02.2024 | 440,00 | 445,00 | 439,90 | 443,70 | 0,52% | 1.195,00 |
| 19.02.2024 | 441,85 | 442,40 | 439,10 | 441,40 | -0,20% | 492,00 |
| 16.02.2024 | 440,60 | 443,80 | 439,75 | 442,30 | 1,03% | 779,00 |
| 15.02.2024 | 433,90 | 439,40 | 432,70 | 437,80 | 1,44% | 1.228,00 |
| 14.02.2024 | 429,60 | 431,85 | 427,35 | 431,60 | 0,82% | 618,00 |
| 13.02.2024 | 430,40 | 430,50 | 425,55 | 428,10 | -0,14% | 1.211,00 |
| 12.02.2024 | 425,05 | 433,65 | 425,05 | 428,70 | 2,34% | 3.357,00 |
| 09.02.2024 | 423,60 | 430,15 | 417,50 | 418,90 | -7,56% | 4.741,00 |
| 08.02.2024 | 452,60 | 457,75 | 451,85 | 453,15 | 0,14% | 595,00 |
| 07.02.2024 | 453,50 | 454,20 | 451,00 | 452,50 | -0,32% | 2.160,00 |
| 06.02.2024 | 458,85 | 460,15 | 452,20 | 453,95 | -0,37% | 1.035,00 |
| 05.02.2024 | 447,55 | 455,65 | 447,45 | 455,65 | 1,81% | 1.233,00 |
| 02.02.2024 | 452,70 | 453,30 | 446,55 | 447,55 | -0,37% | 1.448,00 |
| 01.02.2024 | 445,25 | 449,20 | 444,15 | 449,20 | 1,00% | 607,00 |
| 31.01.2024 | 448,60 | 448,60 | 444,75 | 444,75 | -0,69% | 164,00 |
| 30.01.2024 | 447,00 | 450,20 | 446,20 | 447,85 | 0,73% | 679,00 |
| 29.01.2024 | 444,60 | 446,75 | 442,45 | 444,60 | -0,11% | 482,00 |
| 26.01.2024 | 438,35 | 446,10 | 438,30 | 445,10 | 2,93% | 551,00 |
| 25.01.2024 | 429,20 | 433,30 | 428,60 | 432,45 | 0,76% | 1.688,00 |
| 24.01.2024 | 427,20 | 429,50 | 425,75 | 429,20 | 0,66% | 703,00 |
| 23.01.2024 | 426,95 | 427,10 | 423,50 | 426,40 | 0,21% | 712,00 |
| 22.01.2024 | 429,25 | 429,30 | 424,00 | 425,50 | -0,16% | 688,00 |
| 19.01.2024 | 428,90 | 429,05 | 424,45 | 426,20 | -0,02% | 544,00 |
| 18.01.2024 | 423,60 | 427,10 | 421,30 | 426,30 | 0,98% | 1.450,00 |
| 17.01.2024 | 418,20 | 423,70 | 417,55 | 422,15 | -0,61% | 1.304,00 |
| 16.01.2024 | 421,05 | 425,70 | 420,40 | 424,75 | 0,12% | 489,00 |
| 15.01.2024 | 442,75 | 442,75 | 424,25 | 424,25 | -4,77% | 771,00 |
| 12.01.2024 | 440,80 | 446,50 | 440,55 | 445,50 | 0,94% | 405,00 |
| 11.01.2024 | 441,35 | 443,65 | 439,85 | 441,35 | 0,33% | 1.019,00 |
| 10.01.2024 | 440,80 | 442,10 | 438,80 | 439,90 | -0,14% | 184,00 |
| 09.01.2024 | 438,80 | 440,50 | 435,45 | 440,50 | 0,47% | 209,00 |
| 08.01.2024 | 434,15 | 440,10 | 433,80 | 438,45 | 0,99% | 739,00 |
| 05.01.2024 | 433,10 | 437,95 | 430,00 | 434,15 | -0,77% | 409,00 |
| 04.01.2024 | 437,80 | 438,70 | 435,40 | 437,50 | -0,32% | 333,00 |
| 03.01.2024 | 446,20 | 446,20 | 437,75 | 438,90 | -1,06% | 315,00 |
| 02.01.2024 | 454,05 | 454,05 | 440,25 | 443,60 | -1,90% | 576,00 |
| 29.12.2023 | 452,35 | 453,15 | 451,10 | 452,20 | 0,21% | 219,00 |
| 28.12.2023 | 451,85 | 451,85 | 450,00 | 451,25 | 0,52% | 74,00 |
| 27.12.2023 | 448,30 | 449,00 | 446,50 | 448,90 | 0,31% | 492,00 |
| 22.12.2023 | 446,80 | 449,25 | 446,00 | 447,50 | -0,19% | 701,00 |
| 21.12.2023 | 449,75 | 450,00 | 448,30 | 448,35 | -0,19% | 352,00 |
| 20.12.2023 | 450,25 | 452,60 | 449,15 | 449,20 | -0,38% | 206,00 |
| 19.12.2023 | 448,90 | 451,80 | 440,75 | 450,90 | 0,76% | 2.375,00 |
| 18.12.2023 | 445,50 | 448,95 | 442,55 | 447,50 | 0,10% | 232,00 |
| 15.12.2023 | 443,65 | 447,65 | 439,85 | 447,05 | 0,79% | 434,00 |
| 14.12.2023 | 454,45 | 454,50 | 443,10 | 443,55 | -0,46% | 1.065,00 |
| 13.12.2023 | 446,05 | 449,45 | 445,30 | 445,60 | 0,17% | 380,00 |
| 12.12.2023 | 445,00 | 447,40 | 443,80 | 444,85 | 0,19% | 320,00 |
| 11.12.2023 | 442,10 | 444,20 | 441,90 | 444,00 | 0,43% | 615,00 |
| 08.12.2023 | 439,50 | 444,15 | 438,75 | 442,10 | 0,79% | 314,00 |