436,325€
-1,02%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 439,80 | 447,67 | 436,92 | 436,95 | -0,93% | 10,00 |
| 24.04.2024 | 443,50 | 446,05 | 435,63 | 441,05 | -0,18% | 735,00 |
| 23.04.2024 | 442,42 | 445,55 | 439,95 | 441,83 | 0,01% | 576,00 |
| 22.04.2024 | 446,10 | 448,70 | 438,40 | 441,77 | -0,51% | 599,00 |
| 19.04.2024 | 439,23 | 450,02 | 434,98 | 444,02 | 0,58% | 523,00 |
| 18.04.2024 | 420,80 | 449,20 | 417,70 | 441,45 | 5,37% | 835,00 |
| 17.04.2024 | 415,08 | 423,90 | 415,00 | 418,95 | 0,24% | 619,00 |
| 16.04.2024 | 410,75 | 421,35 | 409,75 | 417,95 | 1,30% | 591,00 |
| 15.04.2024 | 413,70 | 418,40 | 412,30 | 412,58 | -0,07% | 1.353,00 |
| 12.04.2024 | 420,00 | 425,40 | 412,30 | 412,88 | -1,99% | 312,00 |
| 11.04.2024 | 414,95 | 422,00 | 414,05 | 421,27 | 1,69% | 966,00 |
| 10.04.2024 | 416,13 | 418,55 | 411,35 | 414,27 | -0,46% | 600,00 |
| 09.04.2024 | 410,73 | 416,88 | 410,17 | 416,20 | 1,20% | 756,00 |
| 08.04.2024 | 414,38 | 414,67 | 408,15 | 411,25 | -0,65% | 1.301,00 |
| 05.04.2024 | 415,25 | 417,50 | 411,15 | 413,92 | -0,35% | 959,00 |
| 04.04.2024 | 421,75 | 422,67 | 411,60 | 415,38 | -1,33% | 556,00 |
| 03.04.2024 | 430,20 | 432,30 | 420,05 | 420,98 | -2,59% | 266,00 |
| 02.04.2024 | 440,75 | 442,10 | 430,20 | 432,17 | -1,90% | 1.438,00 |
| 28.03.2024 | 439,65 | 441,90 | 437,55 | 440,52 | 0,19% | 5.476,00 |
| 27.03.2024 | 433,38 | 440,55 | 432,13 | 439,70 | 1,37% | 230,00 |
| 26.03.2024 | 436,55 | 438,45 | 432,35 | 433,77 | -0,43% | 645,00 |
| 25.03.2024 | 429,95 | 436,40 | 428,05 | 435,65 | 0,73% | 1.059,00 |
| 22.03.2024 | 434,80 | 434,80 | 429,15 | 432,50 | -0,40% | 448,00 |
| 21.03.2024 | 439,67 | 439,67 | 430,90 | 434,25 | -0,82% | 2.674,00 |
| 20.03.2024 | 439,13 | 440,40 | 431,95 | 437,83 | -0,09% | 236,00 |
| 19.03.2024 | 440,27 | 442,00 | 437,50 | 438,20 | -0,58% | 597,00 |
| 18.03.2024 | 447,90 | 449,20 | 440,25 | 440,77 | -1,51% | 2.419,00 |
| 15.03.2024 | 451,30 | 453,95 | 445,73 | 447,55 | -0,91% | 215,00 |
| 14.03.2024 | 455,08 | 457,50 | 450,10 | 451,67 | -0,69% | 165,00 |
| 13.03.2024 | 450,98 | 455,95 | 450,45 | 454,80 | 0,78% | 349,00 |
| 12.03.2024 | 451,30 | 451,80 | 443,95 | 451,30 | 0,29% | 198,00 |
| 11.03.2024 | 445,80 | 450,45 | 444,88 | 449,98 | 0,85% | 320,00 |
| 08.03.2024 | 445,17 | 450,65 | 444,27 | 446,20 | 0,22% | 851,00 |
| 07.03.2024 | 436,05 | 446,88 | 429,80 | 445,23 | 1,86% | 256,00 |
| 06.03.2024 | 438,63 | 440,27 | 429,00 | 437,10 | -0,08% | 854,00 |
| 05.03.2024 | 440,85 | 445,00 | 436,30 | 437,45 | -1,46% | 372,00 |
| 04.03.2024 | 443,52 | 444,35 | 439,35 | 443,95 | 0,19% | 270,00 |
| 01.03.2024 | 442,77 | 444,55 | 437,20 | 443,10 | -0,09% | 445,00 |
| 29.02.2024 | 447,92 | 448,38 | 440,25 | 443,50 | -0,72% | 159,00 |
| 28.02.2024 | 451,92 | 453,08 | 445,20 | 446,70 | -1,43% | 123,00 |
| 27.02.2024 | 449,83 | 456,92 | 448,35 | 453,17 | 0,58% | 148,00 |
| 26.02.2024 | 450,40 | 453,60 | 449,50 | 450,58 | -0,04% | 215,00 |
| 23.02.2024 | 453,17 | 456,80 | 449,10 | 450,75 | -0,58% | 299,00 |
| 22.02.2024 | 450,08 | 454,00 | 447,42 | 453,40 | 1,30% | 193,00 |
| 21.02.2024 | 445,58 | 448,13 | 442,75 | 447,58 | 0,58% | 80,00 |
| 20.02.2024 | 444,17 | 444,98 | 439,40 | 444,98 | 0,03% | 126,00 |
| 19.02.2024 | 442,77 | 445,25 | 438,40 | 444,85 | 0,85% | 201,00 |
| 16.02.2024 | 440,48 | 444,15 | 439,25 | 441,10 | 0,14% | 205,00 |
| 15.02.2024 | 432,20 | 440,98 | 432,10 | 440,50 | 1,99% | 486,00 |
| 14.02.2024 | 428,35 | 432,52 | 427,20 | 431,90 | 1,53% | 249,00 |
| 13.02.2024 | 430,00 | 431,80 | 425,15 | 425,40 | -0,77% | 1.915,00 |
| 12.02.2024 | 421,13 | 435,05 | 420,10 | 428,70 | 2,14% | 501,00 |
| 09.02.2024 | 426,48 | 431,48 | 416,35 | 419,70 | -0,90% | 743,00 |
| 08.02.2024 | 455,10 | 458,60 | 423,50 | 423,50 | -6,69% | 157,00 |
| 07.02.2024 | 455,35 | 456,23 | 450,55 | 453,88 | -0,28% | 471,00 |
| 06.02.2024 | 457,15 | 460,70 | 450,80 | 455,15 | -0,42% | 421,00 |
| 05.02.2024 | 449,40 | 458,20 | 446,30 | 457,05 | 1,67% | 234,00 |
| 02.02.2024 | 452,52 | 453,90 | 446,45 | 449,55 | -0,40% | 166,00 |
| 01.02.2024 | 444,05 | 452,73 | 442,15 | 451,38 | 1,69% | 123,00 |
| 31.01.2024 | 445,85 | 448,75 | 443,33 | 443,88 | -0,62% | 149,00 |
| 30.01.2024 | 446,63 | 450,40 | 445,00 | 446,65 | -0,03% | 169,00 |
| 29.01.2024 | 444,42 | 448,10 | 441,90 | 446,80 | 0,41% | 512,00 |
| 26.01.2024 | 433,90 | 446,52 | 432,45 | 444,98 | 2,43% | 368,00 |
| 25.01.2024 | 428,58 | 434,80 | 428,15 | 434,40 | 1,41% | 195,00 |
| 24.01.2024 | 429,35 | 432,00 | 425,20 | 428,38 | 0,15% | 50,00 |
| 23.01.2024 | 425,33 | 427,90 | 423,25 | 427,75 | 0,72% | 422,00 |
| 22.01.2024 | 428,13 | 429,75 | 423,70 | 424,70 | -0,86% | 68,00 |
| 19.01.2024 | 428,20 | 429,95 | 424,15 | 428,38 | 0,04% | 300,00 |
| 18.01.2024 | 422,85 | 428,38 | 420,20 | 428,23 | 1,39% | 128,00 |
| 17.01.2024 | 419,38 | 423,70 | 415,30 | 422,35 | -0,27% | 149,00 |
| 16.01.2024 | 421,83 | 426,45 | 420,52 | 423,50 | -0,09% | 170,00 |
| 15.01.2024 | 446,27 | 446,90 | 422,52 | 423,88 | -5,11% | 913,00 |
| 12.01.2024 | 445,17 | 446,90 | 439,55 | 446,70 | 0,55% | 237,00 |
| 11.01.2024 | 443,40 | 444,67 | 439,75 | 444,27 | 0,73% | 206,00 |
| 10.01.2024 | 439,30 | 442,77 | 438,65 | 441,08 | 0,15% | 67,00 |
| 09.01.2024 | 440,75 | 441,33 | 434,45 | 440,42 | -0,10% | 216,00 |
| 08.01.2024 | 433,50 | 441,13 | 432,17 | 440,88 | 1,64% | 532,00 |
| 05.01.2024 | 434,50 | 435,95 | 429,35 | 433,75 | -0,48% | 335,00 |
| 04.01.2024 | 438,73 | 439,33 | 435,45 | 435,83 | -0,62% | 57,00 |
| 03.01.2024 | 443,00 | 446,50 | 436,65 | 438,55 | -0,94% | 453,00 |
| 02.01.2024 | 453,35 | 454,30 | 439,95 | 442,73 | -2,23% | 157,00 |
| 29.12.2023 | 451,23 | 453,65 | 450,60 | 452,83 | 0,38% | 12,00 |
| 28.12.2023 | 449,90 | 452,30 | 449,20 | 451,13 | 0,53% | 64,00 |
| 27.12.2023 | 447,63 | 450,02 | 444,00 | 448,73 | 0,39% | 30,00 |
| 22.12.2023 | 447,30 | 449,50 | 444,90 | 446,98 | -0,49% | 38,00 |
| 21.12.2023 | 447,27 | 450,65 | 446,00 | 449,17 | 0,75% | 241,00 |
| 20.12.2023 | 451,38 | 453,25 | 445,33 | 445,85 | -1,27% | 227,00 |
| 19.12.2023 | 448,02 | 457,17 | 444,15 | 451,60 | 1,00% | 393,00 |
| 18.12.2023 | 446,13 | 448,08 | 441,80 | 447,15 | 0,29% | 57,00 |
| 15.12.2023 | 442,98 | 447,88 | 438,60 | 445,85 | 0,70% | 317,00 |
| 14.12.2023 | 449,75 | 455,27 | 440,92 | 442,75 | -1,40% | 342,00 |
| 13.12.2023 | 444,33 | 450,00 | 444,10 | 449,02 | 0,76% | 422,00 |
| 12.12.2023 | 444,98 | 447,65 | 442,27 | 445,63 | 0,69% | 114,00 |
| 11.12.2023 | 442,70 | 444,92 | 440,35 | 442,58 | -0,03% | 1.164,00 |
| 08.12.2023 | 439,77 | 443,90 | 429,45 | 442,73 | 0,98% | 1.013,00 |
| 07.12.2023 | 439,80 | 440,92 | 437,75 | 438,45 | -0,35% | 1.028,00 |
| 06.12.2023 | 441,17 | 442,70 | 439,08 | 439,98 | -0,10% | 180,00 |
| 05.12.2023 | 436,10 | 440,83 | 435,80 | 440,42 | 0,56% | 1.304,00 |
| 04.12.2023 | 435,63 | 438,25 | 434,17 | 437,98 | 0,34% | 575,00 |
| 01.12.2023 | 432,88 | 437,00 | 432,45 | 436,50 | 0,93% | 94,00 |