123,514$
0,12%
Echtzeit-Aktienkurs Estee Lauder Companies Inc.
Bid:
Ask:
Aktienkurse zur Estee Lauder Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 121,72 | 123,46 | 121,06 | 123,36 | 1,62% | 2.969.244,00 |
| 30.05.2024 | 121,28 | 121,82 | 119,96 | 121,39 | -0,13% | 2.903.302,00 |
| 29.05.2024 | 124,18 | 124,67 | 121,53 | 121,55 | -3,58% | 3.322.073,00 |
| 28.05.2024 | 126,02 | 127,05 | 124,75 | 126,06 | 0,00% | 2.787.613,00 |
| 24.05.2024 | 126,31 | 127,27 | 125,81 | 126,06 | -0,06% | 2.203.049,00 |
| 23.05.2024 | 131,00 | 131,00 | 125,93 | 126,13 | -3,55% | 4.541.813,00 |
| 22.05.2024 | 132,00 | 133,14 | 130,22 | 130,77 | -1,47% | 2.268.933,00 |
| 21.05.2024 | 130,50 | 133,14 | 130,01 | 132,72 | 1,20% | 2.690.918,00 |
| 20.05.2024 | 134,45 | 134,63 | 130,98 | 131,14 | -2,68% | 3.543.818,00 |
| 17.05.2024 | 138,09 | 138,17 | 134,47 | 134,75 | -2,52% | 2.907.976,00 |
| 16.05.2024 | 136,03 | 139,34 | 135,36 | 138,24 | 1,65% | 2.618.794,00 |
| 15.05.2024 | 135,34 | 136,61 | 134,90 | 136,00 | 1,45% | 1.801.951,00 |
| 14.05.2024 | 135,90 | 136,93 | 133,64 | 134,06 | -0,48% | 3.701.541,00 |
| 13.05.2024 | 132,99 | 134,78 | 132,31 | 134,71 | 2,05% | 1.836.924,00 |
| 10.05.2024 | 131,71 | 132,66 | 129,50 | 132,00 | 0,26% | 1.772.576,00 |
| 09.05.2024 | 130,30 | 132,05 | 128,59 | 131,66 | 1,64% | 1.591.737,00 |
| 08.05.2024 | 128,68 | 129,64 | 126,61 | 129,53 | 0,03% | 2.981.397,00 |
| 07.05.2024 | 130,00 | 130,62 | 128,51 | 129,49 | -0,45% | 3.269.636,00 |
| 06.05.2024 | 133,00 | 133,50 | 128,85 | 130,08 | -2,15% | 3.473.786,00 |
| 03.05.2024 | 135,01 | 136,18 | 130,47 | 132,94 | -1,48% | 3.791.987,00 |
| 02.05.2024 | 130,58 | 134,97 | 129,65 | 134,94 | 5,94% | 4.842.591,00 |
| 01.05.2024 | 140,41 | 141,00 | 124,03 | 127,37 | -13,18% | 11.761.205,00 |
| 30.04.2024 | 146,25 | 148,71 | 145,44 | 146,71 | -0,05% | 3.755.344,00 |
| 29.04.2024 | 148,22 | 149,06 | 145,66 | 146,79 | -0,45% | 2.179.337,00 |
| 26.04.2024 | 145,76 | 147,71 | 143,71 | 147,45 | 1,70% | 2.435.850,00 |
| 25.04.2024 | 147,00 | 147,82 | 143,36 | 144,99 | -1,61% | 2.969.490,00 |
| 24.04.2024 | 147,26 | 148,45 | 145,42 | 147,36 | -1,09% | 1.840.565,00 |
| 23.04.2024 | 147,00 | 149,91 | 146,40 | 148,98 | 1,06% | 1.884.900,00 |
| 22.04.2024 | 145,37 | 147,80 | 143,32 | 147,42 | 2,08% | 1.777.452,00 |
| 19.04.2024 | 144,00 | 145,17 | 143,77 | 144,41 | -0,28% | 2.324.673,00 |
| 18.04.2024 | 139,33 | 146,63 | 138,18 | 144,81 | 4,90% | 3.921.226,00 |
| 17.04.2024 | 139,09 | 139,65 | 137,38 | 138,04 | 0,81% | 2.200.942,00 |
| 16.04.2024 | 136,37 | 137,99 | 134,76 | 136,93 | -0,23% | 2.178.576,00 |
| 15.04.2024 | 140,64 | 141,77 | 136,37 | 137,24 | -1,12% | 1.778.141,00 |
| 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% | 1.370.030,00 |
| 10.04.2024 | 143,78 | 145,77 | 143,24 | 144,87 | -2,48% | 1.675.791,00 |
| 09.04.2024 | 146,26 | 148,64 | 145,88 | 148,55 | 2,15% | 1.349.272,00 |
| 08.04.2024 | 144,76 | 147,61 | 144,76 | 145,43 | 0,69% | 1.680.215,00 |
| 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% | 2.064.791,00 |
| 03.04.2024 | 151,26 | 152,04 | 145,33 | 146,48 | -4,12% | 3.396.146,00 |
| 02.04.2024 | 154,29 | 155,73 | 150,38 | 152,77 | 0,49% | 2.470.828,00 |
| 01.04.2024 | 154,18 | 155,21 | 150,36 | 152,03 | -1,38% | 1.829.000,00 |
| 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% | 1.838.434,00 |
| 26.03.2024 | 140,12 | 141,57 | 139,00 | 139,31 | 0,10% | 2.305.461,00 |
| 25.03.2024 | 143,82 | 143,82 | 138,38 | 139,17 | -2,80% | 2.241.096,00 |
| 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% | 1.461.984,00 |
| 20.03.2024 | 145,13 | 147,23 | 143,74 | 146,76 | 0,39% | 2.204.802,00 |
| 19.03.2024 | 147,23 | 148,12 | 146,06 | 146,19 | -1,10% | 1.498.967,00 |
| 18.03.2024 | 149,28 | 150,07 | 147,14 | 147,82 | -1,29% | 1.613.295,00 |
| 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% | 2.391.331,00 |
| 13.03.2024 | 153,54 | 159,54 | 153,38 | 157,94 | 3,85% | 3.541.191,00 |
| 12.03.2024 | 154,47 | 155,13 | 149,62 | 152,08 | -1,20% | 1.846.453,00 |
| 11.03.2024 | 150,08 | 155,38 | 149,78 | 153,92 | 2,96% | 2.213.119,00 |
| 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% | 1.483.175,00 |
| 06.03.2024 | 145,99 | 147,48 | 143,05 | 145,41 | -1,30% | 2.847.301,00 |
| 05.03.2024 | 146,10 | 148,50 | 146,10 | 147,32 | -0,31% | 1.734.086,00 |
| 04.03.2024 | 148,55 | 149,75 | 146,29 | 147,78 | -0,71% | 1.934.160,00 |
| 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% | 2.913.127,00 |
| 28.02.2024 | 146,04 | 148,40 | 145,87 | 147,38 | -0,76% | 1.582.282,00 |
| 27.02.2024 | 146,07 | 149,46 | 144,85 | 148,51 | 2,41% | 1.831.612,00 |
| 26.02.2024 | 149,00 | 150,82 | 144,45 | 145,02 | -3,31% | 1.658.733,00 |
| 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% | 2.421.583,00 |
| 21.02.2024 | 144,76 | 147,60 | 144,36 | 147,48 | 1,63% | 2.394.878,00 |
| 20.02.2024 | 144,00 | 145,27 | 143,06 | 145,11 | -0,86% | 1.934.664,00 |
| 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% | 3.147.988,00 |
| 14.02.2024 | 143,37 | 145,30 | 142,05 | 142,65 | 0,34% | 1.943.493,00 |
| 13.02.2024 | 142,30 | 144,73 | 140,20 | 142,16 | -2,57% | 1.981.537,00 |
| 12.02.2024 | 143,92 | 147,46 | 143,76 | 145,91 | 1,79% | 2.677.352,00 |
| 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% | 4.338.579,00 |
| 07.02.2024 | 146,70 | 147,54 | 141,25 | 141,93 | -2,93% | 4.119.919,00 |
| 06.02.2024 | 150,00 | 151,43 | 145,13 | 146,21 | -2,71% | 6.008.684,00 |
| 05.02.2024 | 159,46 | 159,75 | 149,86 | 150,28 | 12,05% | 12.224.587,00 |
| 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% | 2.451.331,00 |
| 31.01.2024 | 134,20 | 135,00 | 131,45 | 131,99 | -1,63% | 2.383.642,00 |
| 30.01.2024 | 133,86 | 136,53 | 132,25 | 134,18 | -0,98% | 2.177.173,00 |
| 29.01.2024 | 130,77 | 135,55 | 129,84 | 135,51 | 3,60% | 3.201.505,00 |
| 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% | 3.084.179,00 |
| 24.01.2024 | 129,82 | 129,87 | 126,16 | 126,16 | -1,55% | 2.277.004,00 |
| 23.01.2024 | 127,33 | 132,80 | 127,33 | 128,15 | 2,36% | 3.663.884,00 |
| 22.01.2024 | 126,25 | 127,18 | 124,82 | 125,20 | -0,50% | 2.910.034,00 |
| 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% | 2.232.409,00 |
| 17.01.2024 | 126,00 | 126,64 | 124,14 | 126,28 | -2,68% | 4.909.347,00 |
| 16.01.2024 | 133,74 | 133,98 | 128,46 | 129,76 | -3,75% | 5.142.795,00 |
| 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% | 2.794.825,00 |
| 10.01.2024 | 138,53 | 138,54 | 135,17 | 135,67 | -2,58% | 2.573.516,00 |
| 09.01.2024 | 137,70 | 139,32 | 137,05 | 139,27 | 0,17% | 1.649.848,00 |