Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 284,94 | 289,89 | 0,00 | 286,12 | -1,24% | - |
| 25.02.2021 | 293,32 | 293,80 | 287,98 | 289,71 | -1,56% | - |
| 24.02.2021 | 296,30 | 297,92 | 294,22 | 294,30 | 0,82% | - |
| 23.02.2021 | 289,85 | 294,93 | 289,17 | 291,92 | 2,27% | - |
| 22.02.2021 | 286,52 | 289,83 | 0,00 | 285,44 | 0,10% | - |
| 19.02.2021 | 286,27 | 287,78 | 0,00 | 285,14 | -0,97% | - |
| 18.02.2021 | 287,33 | 289,04 | 286,66 | 287,95 | -0,61% | - |
| 17.02.2021 | 289,88 | 289,95 | 289,60 | 289,70 | -2,06% | - |
| 16.02.2021 | 294,55 | 297,49 | 292,21 | 295,80 | 2,01% | - |
| 12.02.2021 | 286,08 | 289,98 | 284,64 | 289,97 | 0,07% | - |
| 11.02.2021 | 285,36 | 290,20 | 285,27 | 289,77 | 1,90% | - |
| 10.02.2021 | 284,67 | 288,44 | 0,00 | 284,38 | 1,77% | - |
| 09.02.2021 | 279,08 | 280,23 | 0,00 | 279,44 | -0,42% | - |
| 08.02.2021 | 281,14 | 284,61 | 278,48 | 280,61 | 2,85% | - |
| 05.02.2021 | 272,56 | 275,73 | 267,64 | 272,83 | 7,51% | - |
| 04.02.2021 | 246,12 | 254,17 | 244,63 | 253,77 | 1,92% | - |
| 03.02.2021 | 247,41 | 249,50 | 247,04 | 249,00 | 0,79% | - |
| 02.02.2021 | 248,20 | 249,30 | 246,79 | 247,06 | 1,87% | - |
| 01.02.2021 | 239,41 | 243,23 | 238,90 | 242,52 | 2,27% | - |
| 29.01.2021 | 241,38 | 241,69 | 0,00 | 237,14 | -3,27% | - |
| 28.01.2021 | 240,10 | 247,21 | 0,00 | 245,16 | 4,18% | - |
| 27.01.2021 | 239,45 | 239,88 | 231,95 | 235,32 | -4,09% | - |
| 26.01.2021 | 247,61 | 249,33 | 244,80 | 245,35 | -1,88% | - |
| 25.01.2021 | 251,21 | 252,23 | 247,36 | 250,04 | -0,17% | - |
| 22.01.2021 | 253,74 | 254,10 | 250,18 | 250,47 | -2,05% | - |
| 21.01.2021 | 255,31 | 258,72 | 255,03 | 255,71 | 0,10% | - |
| 20.01.2021 | 255,45 | 255,45 | 255,45 | 255,45 | 2,66% | - |
| 19.01.2021 | 249,16 | 250,15 | 246,82 | 248,82 | -0,22% | - |
| 15.01.2021 | 249,27 | 250,48 | 248,59 | 249,36 | -0,33% | - |
| 14.01.2021 | 255,34 | 255,69 | 250,04 | 250,20 | -2,50% | - |
| 13.01.2021 | 254,72 | 258,52 | 254,64 | 256,61 | 0,26% | - |
| 12.01.2021 | 259,10 | 259,58 | 255,24 | 255,93 | -0,74% | - |
| 11.01.2021 | 258,69 | 259,02 | 256,05 | 257,85 | -1,19% | - |
| 08.01.2021 | 258,86 | 261,01 | 257,37 | 260,95 | 0,95% | - |
| 07.01.2021 | 260,11 | 260,19 | 256,90 | 258,49 | 0,22% | - |
| 06.01.2021 | 259,10 | 261,41 | 257,61 | 257,92 | -0,28% | - |
| 05.01.2021 | 256,30 | 259,02 | 255,28 | 258,65 | 1,41% | - |
| 04.01.2021 | 259,28 | 259,46 | 253,58 | 255,06 | -4,05% | - |
| 31.12.2020 | 264,41 | 266,55 | 263,85 | 265,83 | 1,22% | - |
| 30.12.2020 | 262,71 | 263,36 | 261,83 | 262,62 | -0,13% | - |
| 29.12.2020 | 264,60 | 266,61 | 262,94 | 262,98 | -0,33% | - |
| 28.12.2020 | 263,17 | 264,76 | 262,75 | 263,83 | 1,07% | - |
| 24.12.2020 | 261,10 | 261,44 | 259,98 | 261,05 | 0,29% | - |
| 23.12.2020 | 259,01 | 261,88 | 258,76 | 260,29 | 1,14% | - |
| 22.12.2020 | 257,44 | 258,94 | 255,76 | 257,35 | 1,43% | - |
| 21.12.2020 | 251,19 | 255,15 | 251,11 | 253,72 | -3,15% | - |
| 18.12.2020 | 264,16 | 265,76 | 256,02 | 261,96 | -0,51% | - |
| 17.12.2020 | 263,41 | 265,44 | 0,00 | 263,30 | -0,35% | - |
| 16.12.2020 | 256,86 | 264,23 | 255,08 | 264,23 | 5,52% | - |
| 15.12.2020 | 247,78 | 252,17 | 247,58 | 250,41 | 0,41% | - |
| 14.12.2020 | 247,60 | 277,86 | 247,60 | 249,38 | 1,57% | - |
| 11.12.2020 | 246,16 | 246,43 | 243,91 | 245,52 | -1,93% | - |
| 10.12.2020 | 247,39 | 250,36 | 245,32 | 250,36 | 0,59% | - |
| 09.12.2020 | 247,63 | 254,37 | 245,32 | 248,88 | -2,39% | - |
| 08.12.2020 | 246,54 | 254,96 | 239,93 | 254,96 | 3,82% | - |
| 07.12.2020 | 245,66 | 245,88 | 243,61 | 245,59 | 0,83% | - |
| 04.12.2020 | 244,03 | 245,07 | 241,55 | 243,57 | 1,95% | - |
| 03.12.2020 | 245,05 | 246,46 | 238,91 | 238,91 | -5,43% | - |
| 02.12.2020 | 245,19 | 252,62 | 244,17 | 252,62 | 2,25% | - |
| 01.12.2020 | 247,02 | 247,07 | 247,00 | 247,07 | -2,28% | - |
| 30.11.2020 | 245,04 | 262,50 | 245,01 | 252,83 | 2,87% | - |
| 27.11.2020 | 242,58 | 245,78 | 242,40 | 245,78 | -0,54% | - |
| 25.11.2020 | 247,39 | 248,33 | 246,34 | 247,11 | 0,46% | - |
| 24.11.2020 | 242,38 | 246,77 | 241,77 | 245,98 | 3,01% | - |
| 23.11.2020 | 239,96 | 241,27 | 237,63 | 238,79 | -0,73% | - |
| 20.11.2020 | 240,47 | 242,43 | 240,07 | 240,55 | -0,53% | - |
| 19.11.2020 | 243,12 | 244,29 | 238,96 | 241,83 | -3,64% | - |
| 18.11.2020 | 256,08 | 256,64 | 250,41 | 250,95 | -2,39% | - |
| 17.11.2020 | 257,14 | 257,17 | 256,98 | 257,11 | -0,51% | - |
| 16.11.2020 | 258,43 | 258,43 | 258,41 | 258,43 | 1,30% | - |
| 13.11.2020 | 251,76 | 255,75 | 251,10 | 255,11 | 2,40% | - |
| 12.11.2020 | 249,56 | 250,76 | 246,93 | 249,14 | 0,34% | - |
| 11.11.2020 | 248,18 | 251,14 | 0,00 | 248,29 | 0,22% | - |
| 10.11.2020 | 248,48 | 250,30 | 0,00 | 247,73 | 0,40% | - |
| 09.11.2020 | 251,83 | 253,93 | 246,63 | 246,74 | 3,28% | - |
| 06.11.2020 | 236,86 | 239,91 | 235,33 | 238,91 | 0,87% | - |
| 05.11.2020 | 233,76 | 237,70 | 233,16 | 236,86 | 3,95% | - |
| 04.11.2020 | 228,55 | 230,94 | 227,62 | 227,85 | 0,99% | - |
| 03.11.2020 | 224,61 | 226,13 | 221,38 | 225,62 | 0,87% | - |
| 02.11.2020 | 231,19 | 231,19 | 0,00 | 223,69 | 2,12% | - |
| 30.10.2020 | 223,86 | 223,95 | 0,00 | 219,04 | -2,10% | - |
| 29.10.2020 | 222,60 | 225,35 | 222,50 | 223,74 | 1,35% | - |
| 28.10.2020 | 226,07 | 226,07 | 220,70 | 220,76 | -4,50% | - |
| 27.10.2020 | 232,85 | 233,07 | 230,36 | 231,16 | -0,51% | - |
| 26.10.2020 | 231,38 | 232,37 | 227,30 | 232,35 | -1,06% | - |
| 23.10.2020 | 234,13 | 235,80 | 232,49 | 234,84 | 0,78% | - |
| 22.10.2020 | 234,11 | 234,47 | 231,53 | 233,02 | 0,00% | - |
| 21.10.2020 | 229,98 | 233,86 | 229,55 | 233,02 | 3,08% | - |
| 20.10.2020 | 226,13 | 227,69 | 225,00 | 226,05 | 1,73% | - |
| 19.10.2020 | 224,93 | 225,13 | 0,00 | 222,20 | -0,99% | - |
| 16.10.2020 | 223,93 | 225,62 | 223,62 | 224,42 | 1,28% | - |
| 15.10.2020 | 223,10 | 223,63 | 220,24 | 221,58 | -0,50% | - |
| 14.10.2020 | 224,38 | 225,00 | 221,42 | 222,70 | -0,15% | - |
| 13.10.2020 | 0,00 | 223,05 | 0,00 | 223,02 | -1,73% | - |
| 12.10.2020 | 226,21 | 228,60 | 225,30 | 226,94 | 1,06% | - |
| 09.10.2020 | 224,22 | 226,27 | 222,85 | 224,56 | 0,15% | - |
| 08.10.2020 | 223,41 | 224,85 | 222,36 | 224,22 | 1,25% | - |
| 07.10.2020 | 219,24 | 222,21 | 219,24 | 221,45 | 1,56% | - |
| 06.10.2020 | 221,35 | 222,41 | 216,98 | 218,05 | -1,83% | - |
| 05.10.2020 | 222,09 | 222,13 | 222,02 | 222,13 | 1,55% | - |