136,930$
-0,23%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 137,00 | 137,98 | 134,87 | 136,93 | -0,23% | 392.424,00 |
| 15.04.2024 | 140,64 | 141,77 | 136,37 | 137,24 | -1,12% | 1.769.824,00 |
| 12.04.2024 | 143,27 | 144,12 | 138,12 | 138,80 | -4,56% | 2.167.030,00 |
| 11.04.2024 | 145,99 | 146,04 | 142,71 | 145,43 | 0,39% | 1.368.829,00 |
| 10.04.2024 | 143,78 | 145,77 | 143,24 | 144,87 | -2,48% | 1.675.730,00 |
| 09.04.2024 | 146,26 | 148,64 | 145,88 | 148,55 | 2,15% | 1.346.390,00 |
| 08.04.2024 | 144,76 | 147,61 | 144,76 | 145,43 | 0,69% | 1.647.200,00 |
| 05.04.2024 | 144,55 | 146,68 | 143,94 | 144,43 | 0,08% | 1.442.472,00 |
| 04.04.2024 | 148,00 | 150,04 | 144,25 | 144,31 | -1,48% | 2.016.874,00 |
| 03.04.2024 | 151,26 | 152,04 | 145,33 | 146,48 | -4,12% | 3.391.161,00 |
| 02.04.2024 | 154,29 | 155,73 | 150,38 | 152,77 | 0,49% | 2.468.868,00 |
| 01.04.2024 | 154,18 | 155,21 | 150,36 | 152,03 | -1,38% | 1.828.878,00 |
| 28.03.2024 | 152,28 | 155,05 | 148,54 | 154,15 | 6,28% | 4.845.648,00 |
| 27.03.2024 | 140,71 | 145,06 | 140,45 | 145,04 | 4,11% | 1.807.980,00 |
| 26.03.2024 | 140,12 | 141,57 | 139,00 | 139,31 | 0,10% | 2.291.276,00 |
| 25.03.2024 | 143,82 | 143,82 | 138,38 | 139,17 | -2,80% | 2.238.762,00 |
| 22.03.2024 | 145,53 | 145,76 | 141,03 | 143,18 | -2,10% | 2.003.330,00 |
| 21.03.2024 | 147,50 | 148,32 | 145,86 | 146,25 | -0,35% | 1.448.939,00 |
| 20.03.2024 | 145,13 | 147,23 | 143,74 | 146,76 | 0,39% | 2.194.810,00 |
| 19.03.2024 | 147,23 | 148,12 | 146,06 | 146,19 | -1,10% | 1.463.235,00 |
| 18.03.2024 | 149,28 | 150,07 | 147,14 | 147,82 | -1,29% | 1.554.858,00 |
| 15.03.2024 | 151,17 | 152,87 | 149,45 | 149,75 | -2,02% | 4.432.236,00 |
| 14.03.2024 | 156,76 | 157,49 | 151,47 | 152,84 | -3,23% | 2.386.751,00 |
| 13.03.2024 | 153,54 | 159,54 | 153,38 | 157,94 | 3,85% | 3.540.624,00 |
| 12.03.2024 | 154,47 | 155,13 | 149,62 | 152,08 | -1,20% | 1.844.323,00 |
| 11.03.2024 | 150,08 | 155,38 | 149,78 | 153,92 | 2,96% | 2.211.614,00 |
| 08.03.2024 | 149,22 | 150,41 | 148,10 | 149,50 | 0,90% | 1.750.631,00 |
| 07.03.2024 | 145,18 | 148,89 | 145,00 | 148,17 | 1,90% | 1.471.434,00 |
| 06.03.2024 | 145,99 | 147,48 | 143,05 | 145,41 | -1,30% | 2.839.035,00 |
| 05.03.2024 | 146,10 | 148,50 | 146,10 | 147,32 | -0,31% | 1.716.994,00 |
| 04.03.2024 | 148,55 | 149,75 | 146,29 | 147,78 | -0,71% | 1.867.249,00 |
| 01.03.2024 | 146,36 | 150,25 | 144,35 | 148,83 | 0,17% | 2.156.685,00 |
| 29.02.2024 | 148,25 | 150,50 | 148,25 | 148,58 | 0,81% | 2.911.448,00 |
| 28.02.2024 | 146,04 | 148,40 | 145,87 | 147,38 | -0,76% | 1.490.425,00 |
| 27.02.2024 | 146,07 | 149,46 | 144,85 | 148,51 | 2,41% | 1.829.950,00 |
| 26.02.2024 | 149,00 | 150,82 | 144,45 | 145,02 | -3,31% | 1.658.298,00 |
| 23.02.2024 | 149,42 | 151,73 | 148,25 | 149,99 | 0,89% | 2.234.631,00 |
| 22.02.2024 | 148,28 | 151,16 | 146,67 | 148,67 | 0,81% | 2.282.468,00 |
| 21.02.2024 | 144,76 | 147,60 | 144,36 | 147,48 | 1,63% | 2.354.616,00 |
| 20.02.2024 | 144,00 | 145,27 | 143,06 | 145,11 | -0,86% | 1.934.135,00 |
| 16.02.2024 | 145,69 | 147,64 | 144,77 | 146,37 | 0,72% | 2.419.615,00 |
| 15.02.2024 | 144,23 | 147,61 | 143,24 | 145,32 | 1,87% | 3.108.602,00 |
| 14.02.2024 | 143,37 | 145,30 | 142,05 | 142,65 | 0,34% | 1.918.496,00 |
| 13.02.2024 | 142,30 | 144,73 | 140,20 | 142,16 | -2,57% | 1.979.649,00 |
| 12.02.2024 | 143,92 | 147,46 | 143,76 | 145,91 | 1,79% | 2.676.328,00 |
| 09.02.2024 | 141,59 | 145,23 | 140,61 | 143,34 | 1,83% | 2.578.768,00 |
| 08.02.2024 | 141,93 | 142,67 | 138,02 | 140,77 | -0,82% | 4.297.522,00 |
| 07.02.2024 | 146,70 | 147,54 | 141,25 | 141,93 | -2,93% | 4.106.207,00 |
| 06.02.2024 | 150,00 | 151,43 | 145,13 | 146,21 | -2,71% | 5.603.265,00 |
| 05.02.2024 | 159,46 | 159,75 | 149,86 | 150,28 | 12,05% | 12.158.519,00 |
| 02.02.2024 | 131,00 | 135,82 | 130,18 | 134,12 | -0,43% | 6.052.690,00 |
| 01.02.2024 | 133,19 | 134,91 | 131,26 | 134,70 | 2,05% | 2.196.529,00 |
| 31.01.2024 | 134,20 | 135,00 | 131,45 | 131,99 | -1,63% | 2.364.936,00 |
| 30.01.2024 | 133,86 | 136,53 | 132,25 | 134,18 | -0,98% | 2.174.638,00 |
| 29.01.2024 | 130,77 | 135,55 | 129,84 | 135,51 | 3,60% | 3.165.676,00 |
| 26.01.2024 | 132,23 | 134,90 | 130,79 | 130,80 | 1,66% | 3.077.513,00 |
| 25.01.2024 | 127,50 | 129,54 | 125,54 | 128,66 | 1,98% | 2.924.506,00 |
| 24.01.2024 | 129,82 | 129,87 | 126,16 | 126,16 | -1,55% | 2.269.410,00 |
| 23.01.2024 | 127,33 | 132,80 | 127,33 | 128,15 | 2,36% | 3.647.825,00 |
| 22.01.2024 | 126,25 | 127,18 | 124,82 | 125,20 | -0,50% | 2.883.259,00 |
| 19.01.2024 | 128,08 | 128,08 | 124,90 | 125,83 | -1,43% | 2.766.179,00 |
| 18.01.2024 | 126,82 | 128,72 | 126,04 | 127,66 | 1,09% | 2.231.889,00 |
| 17.01.2024 | 126,00 | 126,64 | 124,14 | 126,28 | -2,68% | 4.892.073,00 |
| 16.01.2024 | 133,74 | 133,98 | 128,46 | 129,76 | -3,75% | 5.076.864,00 |
| 12.01.2024 | 139,25 | 139,40 | 134,32 | 134,81 | -2,66% | 1.978.202,00 |
| 11.01.2024 | 135,00 | 138,80 | 133,01 | 138,49 | 2,08% | 2.780.679,00 |
| 10.01.2024 | 138,53 | 138,54 | 135,17 | 135,67 | -2,58% | 2.566.045,00 |
| 09.01.2024 | 137,70 | 139,32 | 137,05 | 139,27 | 0,17% | 1.636.446,00 |
| 08.01.2024 | 136,71 | 139,10 | 135,86 | 139,03 | 1,26% | 2.444.047,00 |
| 05.01.2024 | 137,00 | 139,84 | 136,10 | 137,30 | -1,02% | 2.404.316,00 |
| 04.01.2024 | 138,43 | 139,49 | 137,29 | 138,72 | 0,04% | 2.040.767,00 |
| 03.01.2024 | 143,14 | 143,49 | 137,77 | 138,66 | -4,67% | 2.452.649,00 |
| 02.01.2024 | 144,34 | 145,77 | 142,45 | 145,45 | -0,55% | 2.106.768,00 |
| 29.12.2023 | 146,76 | 148,09 | 146,05 | 146,25 | -0,88% | 1.270.336,00 |
| 28.12.2023 | 147,50 | 147,90 | 146,12 | 147,55 | 1,26% | 1.072.335,00 |
| 27.12.2023 | 145,44 | 146,42 | 144,31 | 145,72 | 0,49% | 1.271.327,00 |
| 26.12.2023 | 144,17 | 145,70 | 143,48 | 145,01 | 0,40% | 928.268,00 |
| 22.12.2023 | 144,02 | 146,80 | 142,63 | 144,43 | -0,71% | 1.843.241,00 |
| 21.12.2023 | 146,47 | 146,92 | 143,29 | 145,46 | 1,29% | 1.864.849,00 |
| 20.12.2023 | 148,33 | 149,57 | 143,35 | 143,61 | -3,63% | 2.538.873,00 |
| 19.12.2023 | 144,78 | 151,19 | 144,00 | 149,02 | 4,30% | 3.922.837,00 |
| 18.12.2023 | 144,00 | 144,94 | 142,78 | 142,88 | -0,53% | 2.203.434,00 |
| 15.12.2023 | 146,09 | 147,07 | 142,22 | 143,64 | -1,66% | 4.399.666,00 |
| 14.12.2023 | 145,48 | 148,15 | 145,24 | 146,06 | 2,12% | 4.092.394,00 |
| 13.12.2023 | 136,02 | 143,42 | 135,78 | 143,03 | 4,71% | 3.400.030,00 |
| 12.12.2023 | 134,74 | 136,61 | 132,01 | 136,59 | 1,33% | 2.407.463,00 |
| 11.12.2023 | 134,21 | 135,40 | 133,54 | 134,80 | 0,80% | 1.983.720,00 |
| 08.12.2023 | 135,43 | 136,04 | 133,51 | 133,73 | -1,55% | 1.659.882,00 |
| 07.12.2023 | 133,22 | 136,58 | 133,22 | 135,84 | 1,86% | 2.278.882,00 |
| 06.12.2023 | 133,54 | 137,40 | 133,04 | 133,36 | 0,90% | 3.200.849,00 |
| 05.12.2023 | 136,88 | 137,70 | 131,95 | 132,17 | -4,88% | 3.712.200,00 |
| 04.12.2023 | 130,67 | 140,49 | 130,67 | 138,95 | 5,31% | 6.833.615,00 |
| 01.12.2023 | 127,70 | 132,40 | 127,45 | 131,94 | 3,33% | 3.112.598,00 |
| 30.11.2023 | 127,47 | 128,09 | 125,04 | 127,69 | 1,66% | 4.749.876,00 |
| 29.11.2023 | 126,38 | 128,24 | 125,12 | 125,60 | -0,34% | 2.446.856,00 |
| 28.11.2023 | 123,45 | 127,58 | 122,23 | 126,03 | 2,69% | 2.365.530,00 |
| 27.11.2023 | 123,50 | 124,70 | 122,00 | 122,73 | -0,95% | 1.780.142,00 |
| 24.11.2023 | 123,58 | 124,84 | 122,86 | 123,91 | 1,04% | 927.974,00 |
| 22.11.2023 | 121,35 | 122,85 | 120,12 | 122,63 | 2,06% | 2.067.579,00 |
| 21.11.2023 | 121,00 | 121,01 | 119,32 | 120,15 | -1,88% | 1.972.797,00 |