135,750€
4,42%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 135,25 | 136,25 | 134,75 | 135,75 | 4,42% | 10,00 |
| 18.04.2024 | 129,50 | 130,00 | 129,50 | 130,00 | 0,78% | 17,00 |
| 17.04.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 0,00% | 12,00 |
| 16.04.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 0,00% | - |
| 15.04.2024 | 130,50 | 130,50 | 129,00 | 129,00 | -4,80% | 35,00 |
| 12.04.2024 | 135,50 | 135,50 | 135,50 | 135,50 | 0,74% | - |
| 11.04.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -1,47% | - |
| 10.04.2024 | 136,50 | 136,50 | 136,50 | 136,50 | 2,25% | - |
| 09.04.2024 | 133,50 | 133,50 | 133,50 | 133,50 | 0,00% | - |
| 08.04.2024 | 133,00 | 133,50 | 133,00 | 133,50 | 0,00% | 42,00 |
| 05.04.2024 | 133,00 | 133,50 | 133,00 | 133,50 | -2,55% | 20,00 |
| 04.04.2024 | 135,00 | 138,00 | 135,00 | 137,00 | -3,18% | 78,00 |
| 03.04.2024 | 141,00 | 141,50 | 141,00 | 141,50 | 0,35% | 33,00 |
| 02.04.2024 | 141,50 | 144,50 | 141,00 | 141,00 | 1,84% | 186,00 |
| 28.03.2024 | 133,45 | 141,00 | 133,45 | 138,45 | 7,24% | 27,00 |
| 27.03.2024 | 128,55 | 129,10 | 128,55 | 129,10 | 0,94% | 15,00 |
| 26.03.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -1,01% | - |
| 25.03.2024 | 131,85 | 131,85 | 129,20 | 129,20 | -4,05% | 40,00 |
| 22.03.2024 | 134,90 | 134,90 | 134,65 | 134,65 | -0,11% | 40,00 |
| 21.03.2024 | 134,20 | 134,80 | 134,20 | 134,80 | 1,77% | 10,00 |
| 20.03.2024 | 134,15 | 134,15 | 132,45 | 132,45 | -2,36% | 95,00 |
| 19.03.2024 | 135,65 | 135,65 | 135,65 | 135,65 | -0,62% | - |
| 18.03.2024 | 137,25 | 137,25 | 136,50 | 136,50 | -2,53% | 66,00 |
| 15.03.2024 | 139,20 | 140,05 | 139,20 | 140,05 | 0,04% | 3,00 |
| 14.03.2024 | 144,80 | 144,80 | 140,00 | 140,00 | -3,11% | 75,00 |
| 13.03.2024 | 138,75 | 144,50 | 138,75 | 144,50 | 3,96% | 80,00 |
| 12.03.2024 | 140,45 | 140,45 | 139,00 | 139,00 | 2,24% | 10,00 |
| 11.03.2024 | 136,05 | 136,05 | 135,95 | 135,95 | -0,33% | 7,00 |
| 08.03.2024 | 134,90 | 136,40 | 134,90 | 136,40 | 2,71% | 17,00 |
| 07.03.2024 | 132,75 | 132,80 | 132,75 | 132,80 | 1,10% | 23,00 |
| 06.03.2024 | 135,20 | 135,20 | 131,35 | 131,35 | -3,17% | 100,00 |
| 05.03.2024 | 135,65 | 135,65 | 135,65 | 135,65 | -1,13% | - |
| 04.03.2024 | 136,60 | 137,20 | 136,60 | 137,20 | 0,37% | 10,00 |
| 01.03.2024 | 136,65 | 136,70 | 135,60 | 136,70 | 0,40% | 272,00 |
| 29.02.2024 | 135,55 | 136,15 | 135,55 | 136,15 | -0,37% | 54,00 |
| 28.02.2024 | 136,65 | 136,65 | 136,65 | 136,65 | -0,62% | - |
| 27.02.2024 | 133,20 | 137,50 | 133,20 | 137,50 | 1,85% | 80,00 |
| 26.02.2024 | 138,05 | 138,75 | 135,00 | 135,00 | -2,84% | 17,00 |
| 23.02.2024 | 137,00 | 140,00 | 137,00 | 138,95 | -0,04% | 127,00 |
| 22.02.2024 | 136,90 | 139,00 | 136,90 | 139,00 | 3,93% | 30,00 |
| 21.02.2024 | 133,75 | 133,75 | 133,75 | 133,75 | -2,09% | - |
| 20.02.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 0,22% | 4,00 |
| 19.02.2024 | 135,50 | 136,30 | 135,50 | 136,30 | 1,04% | 196,00 |
| 16.02.2024 | 134,50 | 135,50 | 134,50 | 134,90 | 1,58% | 56,00 |
| 15.02.2024 | 132,80 | 132,80 | 132,80 | 132,80 | 0,34% | - |
| 14.02.2024 | 132,35 | 132,35 | 132,35 | 132,35 | 0,34% | - |
| 13.02.2024 | 136,00 | 136,00 | 131,85 | 131,90 | -2,84% | 269,00 |
| 12.02.2024 | 133,15 | 135,75 | 133,15 | 135,75 | 1,61% | 28,00 |
| 09.02.2024 | 130,15 | 133,60 | 130,15 | 133,60 | 1,79% | 55,00 |
| 08.02.2024 | 131,25 | 131,25 | 131,25 | 131,25 | -1,17% | - |
| 07.02.2024 | 135,50 | 136,50 | 132,80 | 132,80 | -4,67% | 282,00 |
| 06.02.2024 | 139,30 | 139,30 | 139,30 | 139,30 | -0,61% | - |
| 05.02.2024 | 126,00 | 145,35 | 126,00 | 140,15 | 13,48% | 308,00 |
| 02.02.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -0,28% | - |
| 01.02.2024 | 121,90 | 123,85 | 121,90 | 123,85 | 0,20% | 300,00 |
| 31.01.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -0,68% | - |
| 30.01.2024 | 124,70 | 125,70 | 124,45 | 124,45 | 0,20% | 16,00 |
| 29.01.2024 | 120,48 | 124,53 | 120,15 | 124,20 | 1,99% | 70,00 |
| 26.01.2024 | 118,35 | 124,03 | 117,95 | 121,78 | 2,22% | 97,00 |
| 25.01.2024 | 116,20 | 119,53 | 115,70 | 119,13 | 1,99% | - |
| 24.01.2024 | 118,08 | 119,98 | 116,43 | 116,80 | -1,31% | 46,00 |
| 23.01.2024 | 114,70 | 122,40 | 114,30 | 118,35 | 2,33% | 130,00 |
| 22.01.2024 | 115,10 | 115,65 | 115,00 | 115,65 | -1,32% | 22,00 |
| 19.01.2024 | 116,90 | 117,20 | 116,90 | 117,20 | 0,73% | 45,00 |
| 18.01.2024 | 115,40 | 116,35 | 115,40 | 116,35 | -1,98% | 35,00 |
| 17.01.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -2,82% | - |
| 16.01.2024 | 122,15 | 122,15 | 122,15 | 122,15 | -1,25% | - |
| 15.01.2024 | 122,70 | 123,70 | 122,70 | 123,70 | -1,63% | 150,00 |
| 12.01.2024 | 125,75 | 125,75 | 125,75 | 125,75 | 1,62% | - |
| 11.01.2024 | 123,50 | 124,95 | 123,50 | 123,75 | -1,82% | 104,00 |
| 10.01.2024 | 126,85 | 126,85 | 126,05 | 126,05 | -0,40% | 15,00 |
| 09.01.2024 | 126,55 | 126,55 | 126,55 | 126,55 | 1,32% | - |
| 08.01.2024 | 126,65 | 126,70 | 124,90 | 124,90 | -1,81% | 178,00 |
| 05.01.2024 | 126,50 | 127,20 | 126,50 | 127,20 | 0,47% | 10,00 |
| 04.01.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -4,02% | - |
| 03.01.2024 | 131,90 | 131,90 | 131,90 | 131,90 | 0,30% | - |
| 02.01.2024 | 131,50 | 131,50 | 131,50 | 131,50 | -1,54% | - |
| 29.12.2023 | 132,90 | 134,05 | 132,90 | 133,55 | 2,18% | 43,00 |
| 28.12.2023 | 130,70 | 130,70 | 130,70 | 130,70 | -0,38% | - |
| 27.12.2023 | 131,20 | 131,20 | 131,20 | 131,20 | 1,59% | - |
| 22.12.2023 | 129,25 | 129,25 | 129,15 | 129,15 | -2,53% | - |
| 21.12.2023 | 131,20 | 132,50 | 131,20 | 132,50 | -2,21% | 84,00 |
| 20.12.2023 | 135,50 | 135,50 | 135,50 | 135,50 | 0,33% | - |
| 19.12.2023 | 130,30 | 135,05 | 130,30 | 135,05 | 2,93% | 27,00 |
| 18.12.2023 | 130,50 | 131,85 | 130,50 | 131,20 | -1,17% | 29,00 |
| 15.12.2023 | 132,75 | 132,75 | 132,75 | 132,75 | 0,76% | - |
| 14.12.2023 | 130,80 | 131,75 | 130,80 | 131,75 | 3,70% | 40,00 |
| 13.12.2023 | 126,30 | 127,15 | 126,30 | 127,05 | 2,21% | 262,00 |
| 12.12.2023 | 124,75 | 125,45 | 124,30 | 124,30 | -0,04% | 70,00 |
| 11.12.2023 | 124,90 | 124,90 | 124,35 | 124,35 | -0,44% | 70,00 |
| 08.12.2023 | 125,60 | 125,60 | 124,90 | 124,90 | 1,22% | 50,00 |
| 07.12.2023 | 123,40 | 123,40 | 123,40 | 123,40 | -1,00% | - |
| 06.12.2023 | 122,20 | 124,65 | 121,60 | 124,65 | -3,30% | 600,00 |
| 05.12.2023 | 127,50 | 128,90 | 127,50 | 128,90 | -0,19% | 112,00 |
| 04.12.2023 | 121,40 | 129,15 | 121,40 | 129,15 | 6,96% | 131,00 |
| 01.12.2023 | 116,80 | 120,75 | 116,80 | 120,75 | 5,50% | 29,00 |
| 30.11.2023 | 114,45 | 114,45 | 114,45 | 114,45 | 0,26% | - |
| 29.11.2023 | 114,15 | 114,15 | 114,15 | 114,15 | -0,74% | - |
| 28.11.2023 | 112,80 | 115,00 | 112,80 | 115,00 | 1,77% | 7,00 |
| 27.11.2023 | 113,00 | 113,00 | 113,00 | 113,00 | 0,00% | - |