440,500€
-1,52%
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 |
---|---|---|---|---|---|---|
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 |
30.11.2023 | 431,90 | 433,25 | 427,20 | 432,48 | 0,17% | 133,00 |
29.11.2023 | 430,75 | 434,75 | 424,75 | 431,75 | 0,31% | 170,00 |
28.11.2023 | 432,75 | 432,77 | 424,50 | 430,40 | -0,53% | 94,00 |
27.11.2023 | 428,75 | 434,90 | 428,75 | 432,67 | 0,41% | 82,00 |
24.11.2023 | 427,15 | 431,90 | 426,50 | 430,92 | 0,72% | 497,00 |
23.11.2023 | 430,75 | 431,75 | 426,77 | 427,85 | -0,63% | 996,00 |
22.11.2023 | 425,30 | 432,27 | 424,40 | 430,55 | 1,09% | 124,00 |
21.11.2023 | 423,60 | 426,73 | 416,92 | 425,90 | 0,58% | 306,00 |
20.11.2023 | 424,88 | 425,50 | 421,13 | 423,42 | -0,33% | 158,00 |
17.11.2023 | 425,13 | 425,60 | 421,40 | 424,83 | 0,01% | 309,00 |
16.11.2023 | 424,73 | 426,15 | 420,70 | 424,77 | -0,01% | 188,00 |
15.11.2023 | 426,60 | 429,15 | 422,83 | 424,83 | 0,08% | 79,00 |
14.11.2023 | 414,75 | 427,00 | 408,15 | 424,50 | 2,29% | 636,00 |
13.11.2023 | 414,52 | 415,92 | 411,35 | 415,00 | -0,47% | 791,00 |
10.11.2023 | 415,92 | 417,42 | 411,90 | 416,98 | 0,07% | 668,00 |
09.11.2023 | 416,38 | 419,65 | 412,55 | 416,70 | 0,44% | 585,00 |
08.11.2023 | 404,30 | 418,10 | 404,30 | 414,88 | 2,16% | 527,00 |
07.11.2023 | 400,80 | 406,48 | 400,10 | 406,10 | 0,84% | 1.557,00 |
06.11.2023 | 403,08 | 405,15 | 398,38 | 402,70 | -0,33% | 289,00 |
03.11.2023 | 405,63 | 407,02 | 400,95 | 404,02 | -0,46% | 262,00 |
02.11.2023 | 399,50 | 406,40 | 394,38 | 405,90 | 1,51% | 332,00 |
01.11.2023 | 398,05 | 399,90 | 389,75 | 399,85 | 0,76% | 480,00 |
31.10.2023 | 392,58 | 399,65 | 392,35 | 396,83 | 0,97% | 159,00 |
30.10.2023 | 391,05 | 394,27 | 388,75 | 393,00 | 1,00% | 134,00 |
27.10.2023 | 394,90 | 395,42 | 388,30 | 389,10 | -0,82% | 239,00 |
26.10.2023 | 396,48 | 398,45 | 390,95 | 392,33 | -1,30% | 173,00 |