142,925€
7,02%
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 | 133,98 | 142,93 | 133,73 | 142,52 | 6,72% | - |
27.03.2024 | 129,30 | 133,55 | 128,95 | 133,55 | 3,65% | 248,00 |
26.03.2024 | 128,65 | 130,15 | 127,90 | 128,85 | 0,16% | 1.098,00 |
25.03.2024 | 132,65 | 132,95 | 127,95 | 128,65 | -2,50% | 663,00 |
22.03.2024 | 135,10 | 135,90 | 130,80 | 131,95 | -2,37% | 451,00 |
21.03.2024 | 135,15 | 135,80 | 134,75 | 135,15 | 1,20% | 680,00 |
20.03.2024 | 134,15 | 135,15 | 132,80 | 133,55 | -0,82% | 1.311,00 |
19.03.2024 | 136,40 | 136,60 | 134,20 | 134,65 | -1,57% | 1.181,00 |
18.03.2024 | 137,90 | 138,80 | 135,65 | 136,80 | -0,69% | 368,00 |
15.03.2024 | 139,30 | 140,05 | 137,50 | 137,75 | -2,03% | 584,00 |
14.03.2024 | 145,30 | 146,25 | 140,05 | 140,60 | -3,70% | 917,00 |
13.03.2024 | 139,50 | 146,00 | 139,00 | 146,00 | 4,92% | 1.117,00 |
12.03.2024 | 141,05 | 141,50 | 137,45 | 139,15 | -1,35% | 659,00 |
11.03.2024 | 136,30 | 141,50 | 135,75 | 141,05 | 3,03% | 248,00 |
08.03.2024 | 134,95 | 137,00 | 134,75 | 136,90 | 1,07% | 619,00 |
07.03.2024 | 132,70 | 136,05 | 132,35 | 135,45 | 2,03% | 459,00 |
06.03.2024 | 135,40 | 135,40 | 127,10 | 132,75 | -2,64% | 520,00 |
05.03.2024 | 135,35 | 136,35 | 134,90 | 136,35 | 0,26% | 749,00 |
04.03.2024 | 136,55 | 137,80 | 135,00 | 136,00 | -1,13% | 258,00 |
01.03.2024 | 137,30 | 138,00 | 133,60 | 137,55 | -0,36% | 2.060,00 |
29.02.2024 | 135,20 | 138,25 | 135,20 | 138,05 | 1,84% | 331,00 |
28.02.2024 | 137,50 | 137,50 | 135,00 | 135,55 | -0,62% | 514,00 |
27.02.2024 | 133,30 | 137,00 | 133,30 | 136,40 | 1,83% | 871,00 |
26.02.2024 | 138,90 | 138,90 | 133,95 | 133,95 | -3,60% | 635,00 |
23.02.2024 | 137,65 | 139,95 | 136,90 | 138,95 | 1,46% | 676,00 |
22.02.2024 | 136,65 | 139,60 | 136,15 | 136,95 | 1,07% | 886,00 |
21.02.2024 | 133,80 | 136,30 | 133,65 | 135,50 | 1,23% | 177,00 |
20.02.2024 | 136,60 | 136,60 | 132,20 | 133,85 | -2,16% | 1.610,00 |
19.02.2024 | 136,25 | 137,25 | 135,90 | 136,80 | 0,59% | 368,00 |
16.02.2024 | 135,30 | 136,65 | 134,70 | 136,00 | 0,59% | 1.000,00 |
15.02.2024 | 133,50 | 135,60 | 133,40 | 135,20 | 1,69% | 3.625,00 |
14.02.2024 | 133,25 | 134,45 | 132,80 | 132,95 | 0,91% | 636,00 |
13.02.2024 | 136,40 | 136,40 | 131,25 | 131,75 | -2,70% | 1.336,00 |
12.02.2024 | 133,25 | 136,60 | 132,50 | 135,40 | 1,54% | 956,00 |
09.02.2024 | 131,00 | 133,35 | 130,20 | 133,35 | 1,91% | 289,00 |
08.02.2024 | 131,35 | 132,80 | 129,35 | 130,85 | -1,62% | 994,00 |
07.02.2024 | 135,55 | 137,00 | 132,15 | 133,00 | -2,35% | 905,00 |
06.02.2024 | 139,25 | 140,50 | 135,20 | 136,20 | -2,71% | 2.282,00 |
05.02.2024 | 125,05 | 148,50 | 121,00 | 140,00 | 13,82% | 7.162,00 |
02.02.2024 | 124,35 | 124,35 | 120,65 | 123,00 | -0,61% | 741,00 |
01.02.2024 | 122,75 | 124,65 | 121,75 | 123,75 | 0,00% | 761,00 |
31.01.2024 | 123,80 | 124,55 | 122,35 | 123,75 | 0,12% | 301,00 |
30.01.2024 | 124,65 | 125,90 | 123,20 | 123,60 | 7,15% | 805,00 |
22.01.2024 | 115,20 | 116,20 | 114,75 | 115,35 | -0,30% | 111,00 |
19.01.2024 | 117,10 | 118,25 | 114,85 | 115,70 | -1,45% | 304,00 |
18.01.2024 | 116,20 | 118,25 | 116,20 | 117,40 | 2,31% | 548,00 |
17.01.2024 | 118,70 | 119,50 | 114,75 | 114,75 | -3,37% | 924,00 |
16.01.2024 | 122,15 | 124,00 | 118,45 | 118,75 | -3,18% | 1.454,00 |
15.01.2024 | 123,35 | 124,00 | 122,65 | 122,65 | -0,20% | 314,00 |
12.01.2024 | 126,60 | 126,60 | 122,85 | 122,90 | -1,29% | 411,00 |
11.01.2024 | 123,45 | 124,95 | 121,65 | 124,50 | -0,20% | 4.536,00 |
10.01.2024 | 127,45 | 128,05 | 123,35 | 124,75 | -1,93% | 614,00 |
09.01.2024 | 126,90 | 127,20 | 125,25 | 127,20 | 0,55% | 458,00 |
08.01.2024 | 125,40 | 128,00 | 124,70 | 126,50 | 0,96% | 1.273,00 |
05.01.2024 | 126,55 | 127,40 | 124,55 | 125,30 | -1,57% | 346,00 |
04.01.2024 | 126,60 | 127,30 | 125,45 | 127,30 | -0,08% | 892,00 |
03.01.2024 | 132,15 | 133,25 | 126,45 | 127,40 | -3,85% | 1.980,00 |
02.01.2024 | 132,50 | 132,90 | 130,25 | 132,50 | -0,60% | 2.524,00 |
29.12.2023 | 132,90 | 134,50 | 132,90 | 133,30 | -0,15% | 607,00 |
28.12.2023 | 131,70 | 133,50 | 130,40 | 133,50 | 2,61% | 1.903,00 |
27.12.2023 | 131,80 | 132,00 | 130,10 | 130,10 | -0,42% | 1.501,00 |
22.12.2023 | 130,20 | 132,60 | 128,45 | 130,65 | -0,27% | 765,00 |
21.12.2023 | 131,15 | 133,25 | 130,65 | 131,00 | -0,68% | 902,00 |
20.12.2023 | 135,80 | 136,70 | 131,90 | 131,90 | -3,09% | 499,00 |
19.12.2023 | 131,10 | 136,40 | 131,00 | 136,10 | 3,77% | 1.005,00 |
18.12.2023 | 131,00 | 132,25 | 131,00 | 131,15 | 0,08% | 1.791,00 |
15.12.2023 | 132,60 | 134,50 | 130,25 | 131,05 | -1,17% | 925,00 |
14.12.2023 | 130,85 | 134,75 | 130,85 | 132,60 | 0,72% | 955,00 |
13.12.2023 | 127,15 | 131,70 | 126,40 | 131,65 | 4,69% | 736,00 |
12.12.2023 | 125,55 | 125,80 | 122,80 | 125,75 | 0,52% | 1.521,00 |
11.12.2023 | 124,65 | 125,90 | 123,60 | 125,10 | 0,56% | 1.033,00 |
08.12.2023 | 126,35 | 127,70 | 124,30 | 124,40 | -1,31% | 2.040,00 |
07.12.2023 | 124,00 | 126,05 | 123,10 | 126,05 | 1,04% | 543,00 |
06.12.2023 | 122,95 | 126,95 | 121,15 | 124,75 | 0,65% | 1.175,00 |
05.12.2023 | 128,35 | 128,75 | 123,95 | 123,95 | -3,54% | 940,00 |
04.12.2023 | 122,90 | 129,60 | 121,30 | 128,50 | 6,20% | 5.209,00 |
01.12.2023 | 117,65 | 121,45 | 117,00 | 121,00 | 3,46% | 1.493,00 |
30.11.2023 | 114,75 | 117,20 | 114,75 | 116,95 | 2,10% | 1.178,00 |
29.11.2023 | 115,00 | 116,15 | 114,10 | 114,55 | -0,35% | 1.060,00 |
28.11.2023 | 112,60 | 115,75 | 111,35 | 114,95 | 1,82% | 1.457,00 |
27.11.2023 | 113,50 | 114,30 | 111,60 | 112,90 | -0,09% | 610,00 |
24.11.2023 | 112,15 | 113,20 | 112,15 | 113,00 | 0,00% | 491,00 |
23.11.2023 | 112,65 | 113,00 | 112,25 | 113,00 | 0,13% | 42,00 |
22.11.2023 | 110,00 | 112,85 | 110,00 | 112,85 | 2,59% | 420,00 |
21.11.2023 | 112,00 | 112,00 | 109,40 | 110,00 | -1,17% | 303,00 |
20.11.2023 | 112,90 | 113,50 | 110,40 | 111,30 | -1,15% | 3.542,00 |
17.11.2023 | 113,45 | 114,00 | 111,85 | 112,60 | 0,04% | 756,00 |
16.11.2023 | 116,00 | 116,80 | 112,10 | 112,55 | -3,22% | 396,00 |
15.11.2023 | 113,75 | 116,75 | 113,00 | 116,30 | 2,83% | 1.402,00 |
14.11.2023 | 105,90 | 113,55 | 105,90 | 113,10 | 6,70% | 1.012,00 |
13.11.2023 | 107,70 | 107,70 | 105,85 | 106,00 | -1,58% | 276,00 |
10.11.2023 | 108,75 | 108,75 | 104,95 | 107,70 | 0,00% | 794,00 |
09.11.2023 | 108,55 | 110,15 | 107,50 | 107,70 | -1,46% | 844,00 |
08.11.2023 | 108,35 | 110,45 | 107,00 | 109,30 | 1,53% | 739,00 |
07.11.2023 | 105,30 | 108,80 | 104,80 | 107,65 | 2,38% | 1.140,00 |
06.11.2023 | 103,05 | 105,25 | 102,85 | 105,15 | 1,69% | 1.574,00 |
03.11.2023 | 107,95 | 107,95 | 103,40 | 103,40 | -3,99% | 1.595,00 |
02.11.2023 | 98,98 | 108,00 | 97,04 | 107,70 | 8,68% | 9.725,00 |
01.11.2023 | 122,20 | 122,75 | 97,06 | 99,10 | -18,44% | 6.033,00 |
31.10.2023 | 121,00 | 121,50 | 119,45 | 121,50 | 0,75% | 517,00 |