143,200€
8,73%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 133,83 | 144,20 | 133,73 | 143,93 | 7,57% | 203,00 |
27.03.2024 | 128,98 | 135,15 | 128,88 | 133,80 | 4,04% | 105,00 |
26.03.2024 | 128,27 | 131,90 | 127,95 | 128,60 | -0,96% | - |
25.03.2024 | 132,27 | 133,20 | 127,45 | 129,85 | -1,94% | 80,00 |
22.03.2024 | 135,33 | 135,68 | 130,33 | 132,43 | -2,09% | 15,00 |
21.03.2024 | 134,52 | 136,55 | 133,85 | 135,25 | 0,82% | - |
20.03.2024 | 134,52 | 135,25 | 131,90 | 134,15 | -0,07% | - |
19.03.2024 | 136,02 | 136,80 | 133,95 | 134,25 | -2,93% | - |
18.03.2024 | 137,52 | 139,88 | 135,10 | 138,30 | 0,34% | 66,00 |
15.03.2024 | 139,58 | 140,50 | 137,05 | 137,83 | -1,17% | - |
14.03.2024 | 145,45 | 145,75 | 138,77 | 139,45 | -3,48% | 43,00 |
13.03.2024 | 139,13 | 146,08 | 138,10 | 144,48 | 3,73% | 720,00 |
12.03.2024 | 140,83 | 142,35 | 136,68 | 139,27 | 0,09% | - |
11.03.2024 | 136,48 | 142,75 | 135,88 | 139,15 | 1,77% | 16,00 |
08.03.2024 | 135,35 | 137,55 | 134,93 | 136,73 | 1,03% | - |
07.03.2024 | 133,18 | 136,43 | 132,27 | 135,33 | 1,42% | 772,00 |
06.03.2024 | 135,68 | 136,13 | 126,43 | 133,43 | -1,66% | 42,00 |
05.03.2024 | 135,35 | 137,20 | 134,65 | 135,68 | -0,33% | - |
04.03.2024 | 137,08 | 137,90 | 134,73 | 136,13 | -0,87% | - |
01.03.2024 | 137,68 | 139,10 | 133,55 | 137,33 | -0,05% | 55,00 |
29.02.2024 | 135,90 | 139,02 | 135,33 | 137,40 | 1,01% | 92,00 |
28.02.2024 | 137,05 | 137,13 | 133,77 | 136,02 | -0,66% | - |
27.02.2024 | 133,55 | 138,13 | 112,70 | 136,93 | 2,45% | - |
26.02.2024 | 138,40 | 139,02 | 132,75 | 133,65 | -3,59% | - |
23.02.2024 | 137,48 | 140,35 | 136,95 | 138,63 | 0,91% | 68,00 |
22.02.2024 | 136,43 | 139,98 | 135,38 | 137,38 | 0,77% | 400,00 |
21.02.2024 | 134,15 | 136,93 | 133,40 | 136,33 | 1,56% | - |
20.02.2024 | 136,23 | 136,90 | 131,95 | 134,23 | -1,61% | - |
19.02.2024 | 135,88 | 136,88 | 135,27 | 136,43 | 0,48% | 193,00 |
16.02.2024 | 134,88 | 137,02 | 134,08 | 135,77 | 0,67% | - |
15.02.2024 | 133,15 | 137,00 | 132,95 | 134,88 | 1,45% | - |
14.02.2024 | 132,65 | 135,55 | 131,95 | 132,95 | 0,13% | 40,00 |
13.02.2024 | 136,20 | 136,30 | 130,55 | 132,77 | -1,96% | - |
12.02.2024 | 132,85 | 137,23 | 132,25 | 135,43 | 1,90% | 20,00 |
09.02.2024 | 130,52 | 134,65 | 130,33 | 132,90 | 1,78% | - |
08.02.2024 | 131,65 | 133,00 | 126,80 | 130,58 | -0,87% | 36,00 |
07.02.2024 | 135,95 | 137,58 | 130,83 | 131,73 | -3,02% | - |
06.02.2024 | 139,73 | 140,98 | 134,52 | 135,83 | -2,96% | 14,00 |
05.02.2024 | 125,00 | 149,40 | 120,60 | 139,98 | 12,61% | 31,00 |
02.02.2024 | 123,90 | 126,20 | 120,65 | 124,30 | 0,28% | - |
01.02.2024 | 122,20 | 124,63 | 120,93 | 123,95 | 1,54% | 30,00 |
31.01.2024 | 124,00 | 124,80 | 121,23 | 122,08 | -1,31% | - |
30.01.2024 | 125,08 | 125,95 | 121,98 | 123,70 | -1,08% | - |
29.01.2024 | 120,48 | 125,10 | 120,15 | 125,05 | 3,78% | 2,00 |
26.01.2024 | 118,35 | 124,00 | 116,43 | 120,50 | 1,52% | - |
25.01.2024 | 116,20 | 119,70 | 115,73 | 118,70 | 2,33% | - |
24.01.2024 | 118,08 | 119,83 | 116,00 | 116,00 | -1,78% | - |
23.01.2024 | 114,70 | 122,35 | 114,70 | 118,10 | 2,65% | 40,00 |
22.01.2024 | 115,53 | 116,88 | 114,30 | 115,05 | -0,39% | 3,00 |
19.01.2024 | 117,28 | 118,08 | 114,38 | 115,50 | -1,66% | - |
18.01.2024 | 115,78 | 124,40 | 114,85 | 117,45 | 1,21% | - |
17.01.2024 | 119,20 | 120,55 | 114,13 | 116,05 | -2,79% | - |
16.01.2024 | 122,53 | 124,35 | 117,78 | 119,38 | -2,97% | - |
15.01.2024 | 123,03 | 123,63 | 122,60 | 123,03 | -0,06% | 30,00 |
12.01.2024 | 126,15 | 126,98 | 122,18 | 123,10 | -2,51% | - |
11.01.2024 | 123,88 | 132,10 | 119,70 | 126,28 | 2,02% | - |
10.01.2024 | 127,33 | 128,25 | 122,98 | 123,78 | -2,90% | - |
09.01.2024 | 126,88 | 127,80 | 125,20 | 127,48 | 0,41% | - |
08.01.2024 | 124,95 | 127,65 | 123,60 | 126,95 | 1,14% | 150,00 |
05.01.2024 | 126,88 | 127,68 | 124,15 | 125,53 | -0,99% | - |
04.01.2024 | 126,93 | 127,85 | 124,75 | 126,78 | -0,14% | - |
03.01.2024 | 132,60 | 134,70 | 126,00 | 126,95 | -4,51% | - |
02.01.2024 | 132,27 | 133,52 | 129,77 | 132,95 | -0,71% | 120,00 |
29.12.2023 | 133,35 | 134,63 | 133,15 | 133,90 | 0,37% | 8,00 |
28.12.2023 | 131,20 | 134,02 | 129,80 | 133,40 | 1,66% | - |
27.12.2023 | 131,50 | 132,08 | 129,58 | 131,23 | 0,10% | - |
22.12.2023 | 129,73 | 133,10 | 128,85 | 131,10 | -0,83% | - |
21.12.2023 | 131,60 | 133,95 | 130,13 | 132,20 | 0,67% | 100,00 |
20.12.2023 | 135,95 | 136,58 | 131,13 | 131,33 | -3,28% | 35,00 |
19.12.2023 | 130,73 | 137,77 | 130,05 | 135,77 | 3,68% | 168,00 |
18.12.2023 | 130,75 | 132,98 | 129,55 | 130,95 | -0,66% | - |
15.12.2023 | 133,05 | 135,20 | 130,05 | 131,83 | -0,81% | 30,00 |
14.12.2023 | 131,27 | 135,15 | 129,85 | 132,90 | 1,10% | - |
13.12.2023 | 126,73 | 132,10 | 125,78 | 131,45 | 3,91% | - |
12.12.2023 | 125,13 | 127,03 | 122,48 | 126,50 | 1,42% | 12,00 |
11.12.2023 | 124,23 | 127,60 | 123,93 | 124,73 | 0,44% | 2.020,00 |
08.12.2023 | 125,98 | 127,78 | 123,65 | 124,18 | -0,92% | 36,00 |
07.12.2023 | 123,85 | 126,90 | 123,00 | 125,33 | 1,15% | 15,00 |
06.12.2023 | 122,50 | 127,40 | 121,30 | 123,90 | -2,90% | - |
05.12.2023 | 127,93 | 128,52 | 121,78 | 127,60 | -0,51% | - |
04.12.2023 | 123,00 | 213,90 | 120,78 | 128,25 | 5,32% | 15,00 |
01.12.2023 | 117,18 | 121,98 | 115,83 | 121,78 | 3,82% | 25,00 |
30.11.2023 | 114,83 | 118,13 | 113,78 | 117,30 | 2,07% | - |
29.11.2023 | 114,55 | 116,95 | 113,60 | 114,93 | 0,24% | 2,00 |
28.11.2023 | 112,33 | 116,30 | 111,20 | 114,65 | 2,34% | - |
27.11.2023 | 112,95 | 115,03 | 111,50 | 112,03 | -1,39% | - |
24.11.2023 | 112,48 | 114,73 | 111,68 | 113,60 | 0,96% | - |
23.11.2023 | 112,43 | 113,85 | 111,78 | 112,53 | -0,04% | - |
22.11.2023 | 110,28 | 113,28 | 110,18 | 112,58 | 2,25% | - |
21.11.2023 | 111,73 | 112,00 | 109,03 | 110,10 | -1,26% | - |
20.11.2023 | 113,18 | 113,78 | 109,73 | 111,50 | -1,76% | 115,00 |
17.11.2023 | 113,08 | 114,98 | 111,45 | 113,50 | 0,42% | - |
16.11.2023 | 116,43 | 116,73 | 111,55 | 113,03 | -2,44% | - |
15.11.2023 | 113,35 | 117,28 | 111,15 | 115,85 | 3,05% | - |
14.11.2023 | 105,90 | 114,13 | 105,05 | 112,43 | 5,37% | 140,00 |
13.11.2023 | 107,33 | 107,83 | 105,03 | 106,70 | -0,58% | - |
10.11.2023 | 108,28 | 108,78 | 104,33 | 107,33 | -0,76% | 20,00 |
09.11.2023 | 108,93 | 110,00 | 106,95 | 108,15 | -0,30% | 200,00 |
08.11.2023 | 107,98 | 111,00 | 105,65 | 108,48 | 0,79% | 50,00 |
07.11.2023 | 104,93 | 108,95 | 104,83 | 107,63 | 2,38% | 11,00 |