441,500€
0,93%
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 | 436,70 | 442,40 | 436,10 | 441,70 | 0,97% | 555,00 |
| 02.05.2024 | 438,90 | 438,90 | 435,15 | 437,45 | -0,60% | 129,00 |
| 30.04.2024 | 436,15 | 442,90 | 436,15 | 440,10 | 0,34% | 135,00 |
| 29.04.2024 | 436,25 | 438,60 | 436,25 | 438,60 | 0,50% | 125,00 |
| 26.04.2024 | 429,75 | 436,40 | 429,75 | 436,40 | 0,08% | 455,00 |
| 25.04.2024 | 438,90 | 444,30 | 433,75 | 436,05 | -0,92% | 82,00 |
| 24.04.2024 | 442,30 | 442,45 | 439,50 | 440,10 | -0,17% | 194,00 |
| 23.04.2024 | 441,15 | 442,60 | 440,40 | 440,85 | -0,37% | 364,00 |
| 22.04.2024 | 448,30 | 448,30 | 440,30 | 442,50 | -0,94% | 284,00 |
| 19.04.2024 | 438,90 | 446,70 | 438,90 | 446,70 | 0,61% | 105,00 |
| 18.04.2024 | 419,45 | 447,00 | 419,45 | 444,00 | 6,07% | 277,00 |
| 17.04.2024 | 413,85 | 418,60 | 413,85 | 418,60 | -0,02% | 5,00 |
| 16.04.2024 | 412,00 | 418,70 | 412,00 | 418,70 | 0,89% | 235,00 |
| 15.04.2024 | 413,25 | 416,60 | 413,25 | 415,00 | -0,12% | 109,00 |
| 12.04.2024 | 421,80 | 424,10 | 414,00 | 415,50 | -1,14% | 287,00 |
| 11.04.2024 | 414,50 | 421,50 | 414,05 | 420,30 | 1,34% | 489,00 |
| 10.04.2024 | 416,65 | 418,15 | 412,30 | 414,75 | -0,50% | 667,00 |
| 09.04.2024 | 410,70 | 416,85 | 410,65 | 416,85 | 1,46% | 338,00 |
| 08.04.2024 | 414,40 | 414,40 | 409,35 | 410,85 | -0,87% | 118,00 |
| 05.04.2024 | 414,00 | 416,90 | 412,05 | 414,45 | -1,25% | 251,00 |
| 04.04.2024 | 420,10 | 422,90 | 416,00 | 419,70 | -0,17% | 1.124,00 |
| 03.04.2024 | 428,90 | 430,60 | 420,40 | 420,40 | -2,57% | 176,00 |
| 02.04.2024 | 442,00 | 442,00 | 431,50 | 431,50 | -2,02% | 258,00 |
| 28.03.2024 | 439,30 | 440,70 | 439,00 | 440,40 | 0,61% | 2.525,00 |
| 27.03.2024 | 432,70 | 438,20 | 432,45 | 437,75 | 0,55% | 425,00 |
| 26.03.2024 | 435,75 | 438,15 | 435,35 | 435,35 | 0,07% | 264,00 |
| 25.03.2024 | 430,25 | 436,10 | 429,80 | 435,05 | 0,65% | 403,00 |
| 22.03.2024 | 432,95 | 433,55 | 430,00 | 432,25 | -0,39% | 251,00 |
| 21.03.2024 | 439,15 | 439,15 | 431,80 | 433,95 | -0,24% | 348,00 |
| 20.03.2024 | 437,40 | 438,75 | 435,00 | 435,00 | -1,23% | 216,00 |
| 19.03.2024 | 440,35 | 441,25 | 438,80 | 440,40 | -0,28% | 308,00 |
| 18.03.2024 | 446,65 | 446,65 | 440,75 | 441,65 | -1,20% | 163,00 |
| 15.03.2024 | 450,85 | 453,10 | 447,00 | 447,00 | -1,91% | 422,00 |
| 14.03.2024 | 454,05 | 456,50 | 454,05 | 455,70 | 0,34% | 385,00 |
| 13.03.2024 | 450,55 | 454,30 | 450,55 | 454,15 | 0,94% | 114,00 |
| 12.03.2024 | 451,00 | 451,00 | 445,40 | 449,90 | 0,33% | 150,00 |
| 11.03.2024 | 445,65 | 449,55 | 445,65 | 448,40 | 0,57% | 93,00 |
| 08.03.2024 | 445,00 | 448,50 | 444,80 | 445,85 | 0,19% | 60,00 |
| 07.03.2024 | 435,45 | 445,00 | 435,45 | 445,00 | 2,32% | 184,00 |
| 06.03.2024 | 438,15 | 438,15 | 430,00 | 434,90 | -0,66% | 444,00 |
| 05.03.2024 | 442,10 | 444,60 | 437,80 | 437,80 | -1,33% | 224,00 |
| 04.03.2024 | 442,65 | 443,75 | 440,00 | 443,70 | 1,39% | 141,00 |
| 01.03.2024 | 443,85 | 443,85 | 437,60 | 437,60 | -0,91% | 144,00 |
| 29.02.2024 | 446,75 | 446,75 | 440,90 | 441,60 | -1,34% | 53,00 |
| 28.02.2024 | 451,85 | 451,85 | 446,85 | 447,60 | -0,80% | 242,00 |
| 27.02.2024 | 453,00 | 453,00 | 449,40 | 451,20 | 0,06% | 190,00 |
| 26.02.2024 | 450,30 | 452,60 | 450,30 | 450,95 | 0,09% | 371,00 |
| 23.02.2024 | 452,10 | 455,30 | 448,30 | 450,55 | -0,73% | 440,00 |
| 22.02.2024 | 449,95 | 453,85 | 448,85 | 453,85 | 1,76% | 1.375,00 |
| 21.02.2024 | 442,95 | 446,45 | 442,95 | 446,00 | 0,34% | 74,00 |
| 20.02.2024 | 443,55 | 444,50 | 440,10 | 444,50 | -0,02% | 179,00 |
| 19.02.2024 | 442,05 | 444,60 | 439,15 | 444,60 | 0,43% | 281,00 |
| 16.02.2024 | 440,30 | 443,65 | 439,50 | 442,70 | 0,88% | 303,00 |
| 15.02.2024 | 431,70 | 439,45 | 431,70 | 438,85 | 1,88% | 291,00 |
| 14.02.2024 | 427,70 | 430,75 | 427,70 | 430,75 | 0,58% | 280,00 |
| 13.02.2024 | 429,10 | 430,00 | 426,00 | 428,25 | -0,23% | 76,00 |
| 12.02.2024 | 422,50 | 432,90 | 421,00 | 429,25 | 2,25% | 514,00 |
| 09.02.2024 | 424,90 | 430,45 | 414,90 | 419,80 | -1,22% | 1.744,00 |
| 08.02.2024 | 454,45 | 455,25 | 425,00 | 425,00 | -6,25% | 315,00 |
| 07.02.2024 | 454,35 | 454,35 | 451,40 | 453,35 | -0,36% | 193,00 |
| 06.02.2024 | 457,25 | 460,45 | 451,85 | 455,00 | -0,24% | 758,00 |
| 05.02.2024 | 449,85 | 456,10 | 448,55 | 456,10 | 1,50% | 125,00 |
| 02.02.2024 | 450,95 | 452,65 | 449,35 | 449,35 | -0,53% | 91,00 |
| 01.02.2024 | 443,65 | 451,75 | 443,65 | 451,75 | 1,03% | 437,00 |
| 31.01.2024 | 445,55 | 447,15 | 445,55 | 447,15 | 0,03% | 233,00 |
| 30.01.2024 | 445,50 | 450,00 | 445,50 | 447,00 | 0,00% | 279,00 |
| 29.01.2024 | 445,20 | 447,45 | 445,20 | 447,00 | 0,95% | 570,00 |
| 26.01.2024 | 433,70 | 442,80 | 433,70 | 442,80 | 2,10% | 102,00 |
| 25.01.2024 | 428,05 | 433,70 | 428,05 | 433,70 | 1,58% | 82,00 |
| 24.01.2024 | 429,35 | 429,35 | 426,40 | 426,95 | 0,46% | 310,00 |
| 23.01.2024 | 424,50 | 425,45 | 423,90 | 425,00 | -0,18% | 1.456,00 |
| 22.01.2024 | 426,60 | 427,40 | 424,20 | 425,75 | -0,14% | 1.794,00 |
| 19.01.2024 | 427,35 | 427,90 | 425,00 | 426,35 | 0,15% | 157,00 |
| 18.01.2024 | 422,75 | 425,70 | 421,45 | 425,70 | 0,95% | 76,00 |
| 17.01.2024 | 420,10 | 421,70 | 418,50 | 421,70 | -0,55% | 345,00 |
| 16.01.2024 | 422,05 | 425,00 | 422,05 | 424,05 | 0,08% | 120,00 |
| 15.01.2024 | 446,50 | 446,50 | 423,00 | 423,70 | -4,59% | 412,00 |
| 12.01.2024 | 444,00 | 444,10 | 443,90 | 444,10 | -0,03% | 77,00 |
| 11.01.2024 | 442,90 | 444,25 | 440,25 | 444,25 | 1,16% | 682,00 |
| 10.01.2024 | 439,10 | 441,05 | 439,10 | 439,15 | 0,95% | 330,00 |
| 09.01.2024 | 440,30 | 440,30 | 435,00 | 435,00 | -1,18% | 151,00 |
| 08.01.2024 | 435,10 | 440,20 | 435,10 | 440,20 | 1,44% | 408,00 |
| 05.01.2024 | 435,55 | 435,55 | 430,80 | 433,95 | -0,74% | 339,00 |
| 04.01.2024 | 438,80 | 438,80 | 435,75 | 437,20 | -0,03% | 111,00 |
| 03.01.2024 | 442,55 | 442,55 | 437,25 | 437,35 | -1,28% | 566,00 |
| 02.01.2024 | 454,00 | 454,00 | 440,85 | 443,00 | -1,98% | 492,00 |
| 29.12.2023 | 451,30 | 453,00 | 451,30 | 451,95 | 0,18% | 47,00 |
| 28.12.2023 | 449,60 | 451,15 | 449,60 | 451,15 | 0,59% | 50,00 |
| 27.12.2023 | 443,50 | 449,55 | 443,50 | 448,50 | 0,29% | 333,00 |
| 22.12.2023 | 446,50 | 449,05 | 446,30 | 447,20 | -0,11% | 601,00 |
| 21.12.2023 | 446,55 | 450,20 | 446,55 | 447,70 | -0,98% | 352,00 |
| 20.12.2023 | 450,85 | 452,70 | 449,60 | 452,15 | 0,25% | 67,00 |
| 19.12.2023 | 447,65 | 451,20 | 438,55 | 451,00 | 0,75% | 514,00 |
| 18.12.2023 | 445,40 | 447,65 | 443,50 | 447,65 | -0,08% | 370,00 |
| 15.12.2023 | 443,50 | 448,00 | 440,20 | 448,00 | 0,71% | 317,00 |
| 14.12.2023 | 449,20 | 452,80 | 442,80 | 444,85 | -0,64% | 785,00 |
| 13.12.2023 | 444,35 | 448,85 | 444,35 | 447,70 | 1,10% | 120,00 |
| 12.12.2023 | 443,80 | 446,55 | 442,85 | 442,85 | -0,02% | 375,00 |
| 11.12.2023 | 442,50 | 444,00 | 440,40 | 442,95 | 0,35% | 1.291,00 |
| 08.12.2023 | 439,15 | 442,00 | 439,15 | 441,40 | 0,65% | 248,00 |