Estee Lauder

EL
🏛️ Deutschland →
74.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 72.40 72.40 72.40 72.40 0.2K
09:00 72.00 72.00 72.00 72.00 0.0K
12:00 72.00 72.00 72.00 72.00 0.0K
12:05 72.00 72.00 72.00 72.00 0.0K
12:30 72.20 72.20 72.20 72.20 0.1K
12:40 72.40 72.40 72.40 72.40 0.0K
13:45 71.60 71.60 71.60 71.60 0.0K
14:05 71.80 71.80 71.80 71.80 0.0K
14:35 72.00 72.00 72.00 72.00 0.0K
15:05 71.80 71.80 71.80 71.80 0.0K
15:30 72.00 72.00 72.00 72.00 1.2K
15:40 72.60 72.60 72.60 72.60 0.1K
16:05 73.20 73.20 73.20 73.20 0.3K
16:25 73.60 73.60 73.60 73.60 0.5K
17:00 73.40 73.40 73.40 73.40 0.0K
18:00 73.00 73.00 73.00 73.00 0.0K
18:15 73.40 73.40 73.40 73.40 0.1K
19:10 73.40 73.40 73.40 73.40 0.0K
19:55 73.60 73.60 73.60 73.60 0.0K
20:45 73.60 73.60 73.60 73.60 0.0K
21:55 74.20 74.20 74.20 74.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 72.00 74.20 71.60 74.20 0.0M
2025-09-25 72.80 72.80 71.20 72.20 0.0M
2025-09-24 74.00 75.20 72.60 72.60 0.0M
2025-09-23 74.20 75.60 73.60 74.20 0.0M
2025-09-22 75.00 75.60 73.80 74.80 0.0M
2025-09-19 74.40 74.80 73.80 74.40 0.0M
2025-09-18 74.60 76.00 73.80 74.80 0.0M
2025-09-17 74.20 76.20 73.80 74.60 0.0M
2025-09-16 74.40 75.00 73.20 74.00 0.0M
2025-09-15 71.20 74.20 70.80 74.20 0.0M
2025-09-12 73.80 74.40 71.60 71.60 0.0M
2025-09-11 74.60 75.40 74.40 74.40 0.0M
2025-09-10 75.80 76.00 74.40 75.00 0.0M
2025-09-09 75.20 75.80 75.00 75.80 0.0M
2025-09-08 75.80 76.80 74.40 74.80 0.0M
2025-09-05 74.80 76.40 74.40 76.20 0.0M
2025-09-04 79.00 79.00 74.80 74.80 0.0M
2025-09-03 77.60 78.60 77.00 78.60 0.0M
2025-09-02 77.40 77.60 76.40 77.40 0.0M
2025-09-01 77.80 78.80 77.40 78.80 0.0M
2025-08-29 78.80 78.80 77.80 78.60 0.0M
2025-08-28 79.60 80.00 78.20 78.40 0.0M
2025-08-27 77.00 80.20 77.00 80.20 0.0M
2025-08-26 76.40 77.20 75.80 77.20 0.0M
2025-08-25 78.40 78.40 75.40 76.40 0.0M
2025-08-22 75.80 78.40 75.80 77.80 0.0M
2025-08-21 74.00 76.00 72.60 74.80 0.0M
2025-08-20 76.60 76.60 66.00 73.60 0.0M
2025-08-19 78.00 78.20 77.00 77.40 0.0M
2025-08-18 77.40 79.20 76.80 78.00 0.0M
2025-08-15 77.40 78.40 76.40 78.00 0.0M
2025-08-14 81.20 82.40 75.60 77.00 0.0M
2025-08-13 78.60 81.40 78.60 81.40 0.0M
2025-08-12 76.40 79.20 76.20 78.00 0.0M
2025-08-11 77.60 78.60 76.20 76.80 0.0M
2025-08-08 78.80 79.20 78.00 78.00 0.0M
2025-08-07 77.60 78.20 77.00 78.20 0.0M
2025-08-06 78.60 79.20 77.40 77.40 0.0M
2025-08-05 80.00 81.60 78.40 78.80 0.0M
2025-08-04 78.60 80.20 78.40 80.00 0.0M
2025-08-01 81.60 81.80 76.60 78.40 0.0M
2025-07-31 82.20 83.20 81.40 81.80 0.0M
2025-07-30 79.00 82.40 78.80 81.40 0.0M
2025-07-29 80.00 81.20 78.60 79.40 0.0M
2025-07-28 77.20 80.20 76.80 80.20 0.0M
2025-07-25 74.80 76.80 74.20 76.40 0.0M
2025-07-24 75.80 76.80 73.60 73.60 0.0M
2025-07-23 76.60 77.80 75.60 76.20 0.0M
2025-07-22 73.80 75.80 72.20 75.80 0.0M
2025-07-21 75.20 76.00 73.60 74.00 0.0M
2025-07-18 74.80 75.20 74.00 75.00 0.0M
2025-07-17 74.60 75.20 73.40 74.60 0.0M
2025-07-16 74.00 75.60 72.60 74.40 0.0M
2025-07-15 76.60 77.80 74.00 74.20 0.0M
2025-07-14 78.00 78.40 75.80 77.00 0.0M
2025-07-11 78.60 79.40 77.20 78.00 0.0M
2025-07-10 74.00 79.20 73.40 79.00 0.0M
2025-07-09 73.20 74.40 72.80 74.00 0.0M
2025-07-08 73.00 73.80 72.20 73.20 0.0M
2025-07-07 75.40 75.40 73.00 73.20 0.0M
2025-07-04 75.20 75.40 74.20 75.20 0.0M
2025-07-03 75.40 76.40 74.80 75.60 0.0M
2025-07-02 72.60 75.60 72.00 75.20 0.0M
2025-07-01 68.60 72.80 67.80 72.20 0.0M
2025-06-30 69.20 69.60 67.60 68.40 0.0M
2025-06-27 68.40 71.20 67.60 68.20 0.0M
2025-06-26 66.80 67.80 66.20 67.80 0.0M
2025-06-25 66.80 66.80 65.40 66.80 0.0M
2025-06-24 68.60 70.60 65.80 65.80 0.0M
2025-06-23 65.20 68.80 65.20 68.40 0.0M
2025-06-20 65.00 65.60 64.00 65.20 0.0M
2025-06-19 65.40 65.60 63.80 63.80 0.0M
2025-06-18 65.20 66.00 63.80 65.00 0.0M
2025-06-17 64.00 65.40 62.20 65.00 0.0M
2025-06-16 58.60 64.20 58.20 64.20 0.0M
2025-06-13 59.80 60.40 58.80 58.80 0.0M
2025-06-12 60.80 61.00 59.40 60.20 0.0M
2025-06-11 61.80 63.20 60.80 60.80 0.0M
2025-06-10 60.80 62.40 60.20 61.80 0.0M
2025-06-09 60.00 62.00 59.60 61.40 0.0M
2025-06-06 59.40 60.00 59.00 60.00 0.0M
2025-06-05 61.20 61.40 59.00 59.40 0.0M
2025-06-04 61.40 61.80 60.20 60.40 0.0M
2025-06-03 58.40 60.80 57.00 60.60 0.0M
2025-06-02 59.40 59.40 57.60 58.20 0.0M
2025-05-30 60.60 61.60 59.00 59.00 0.0M
2025-05-29 61.00 61.20 59.40 60.40 0.0M
2025-05-28 59.60 59.80 58.80 58.80 0.0M
2025-05-27 57.60 59.40 56.80 59.40 0.0M
2025-05-26 56.60 57.60 56.00 57.60 0.0M
2025-05-23 57.20 57.60 55.20 56.00 0.0M
2025-05-22 56.60 57.60 55.60 57.20 0.0M
2025-05-21 58.40 59.00 56.20 56.20 0.0M
2025-05-20 58.80 59.60 57.80 58.40 0.0M
2025-05-19 58.60 59.00 56.80 58.20 0.0M
2025-05-16 59.40 62.20 57.00 58.60 0.0M
2025-05-15 57.00 57.40 56.20 57.00 0.0M
2025-05-14 58.60 58.60 57.00 57.60 0.0M
2025-05-13 59.00 59.40 58.20 58.60 0.0M
2025-05-12 55.20 60.60 54.60 58.80 0.0M
2025-05-09 54.40 55.00 53.60 54.20 0.0M
2025-05-08 53.00 55.20 52.60 55.00 0.0M
2025-05-07 52.60 52.60 51.00 52.40 0.0M
2025-05-06 51.40 51.40 50.40 51.20 0.0M
2025-05-05 52.20 52.40 51.00 51.40 0.0M
2025-05-02 52.20 53.40 50.80 52.20 0.0M
2025-04-30 52.40 52.60 51.60 52.60 0.0M
2025-04-29 51.80 52.60 51.80 52.20 0.0M
2025-04-28 52.00 52.80 51.00 51.80 0.0M
2025-04-25 51.60 52.40 51.00 52.40 0.0M
2025-04-24 50.40 51.80 49.40 51.60 0.0M
2025-04-23 50.60 52.60 49.90 50.20 0.0M
2025-04-22 47.20 49.40 47.20 48.90 0.0M
2025-04-17 47.00 47.90 46.00 47.80 0.0M
2025-04-16 47.40 48.40 45.70 46.30 0.0M
2025-04-15 49.20 49.80 47.80 48.10 0.0M
2025-04-14 49.00 51.60 48.60 49.30 0.0M
2025-04-11 47.70 48.70 44.80 48.70 0.0M
2025-04-10 51.60 51.60 46.40 48.10 0.0M
2025-04-09 44.60 52.00 44.00 51.40 0.0M
2025-04-08 49.20 50.40 45.00 45.00 0.0M
2025-04-07 48.00 50.20 44.80 48.50 0.0M
2025-04-04 52.80 53.80 47.00 48.50 0.0M
2025-04-03 59.40 60.60 52.80 52.80 0.0M
2025-04-02 62.80 63.40 62.00 63.20 0.0M
2025-04-01 61.20 62.80 60.80 62.80 0.0M
2025-03-31 60.60 61.40 59.60 61.00 0.0M
2025-03-28 62.00 62.40 60.20 60.80 0.0M
2025-03-27 61.20 62.40 60.80 62.00 0.0M
2025-03-26 61.40 62.40 60.60 61.20 0.0M
2025-03-25 62.60 62.80 61.40 61.40 0.0M
2025-03-24 62.00 63.00 62.00 62.60 0.0M
2025-03-21 62.40 63.00 61.40 62.00 0.0M
2025-03-20 62.40 63.40 62.00 62.80 0.0M
2025-03-19 62.20 62.80 61.60 62.20 0.0M
2025-03-18 63.40 63.60 62.00 62.00 0.0M
2025-03-17 61.00 63.80 60.60 63.60 0.0M
2025-03-14 60.20 61.80 60.00 61.40 0.0M
2025-03-13 61.00 62.20 59.40 60.40 0.0M
2025-03-12 63.80 64.40 60.40 61.20 0.0M
2025-03-11 66.40 66.80 63.00 64.00 0.0M
2025-03-10 67.60 68.80 65.60 66.60 0.0M
2025-03-07 66.20 67.80 64.80 67.60 0.0M
2025-03-06 66.80 67.00 65.20 66.60 0.0M
2025-03-05 65.20 66.80 64.40 66.60 0.0M
2025-03-04 66.80 67.20 63.80 64.00 0.0M
2025-03-03 69.40 70.00 66.40 66.60 0.0M
2025-02-28 70.40 70.80 67.60 69.20 0.0M
2025-02-27 70.00 71.40 69.80 70.60 0.0M
2025-02-26 71.20 72.40 69.00 69.60 0.0M
2025-02-25 72.40 72.40 70.00 70.80 0.0M
2025-02-24 69.00 72.20 68.40 72.20 0.0M
2025-02-21 68.20 69.80 68.00 68.00 0.0M
2025-02-20 69.00 69.40 67.40 67.80 0.0M
2025-02-19 69.60 70.00 67.40 68.60 0.0M
2025-02-18 67.80 69.20 66.40 69.20 0.0M
2025-02-17 67.20 68.60 66.60 68.00 0.0M
2025-02-14 67.00 67.60 65.60 65.80 0.0M
2025-02-13 66.60 66.80 65.40 66.80 0.0M
2025-02-12 68.80 68.80 65.80 66.60 0.0M
2025-02-11 67.00 68.60 65.60 68.20 0.0M
2025-02-10 64.20 67.00 63.00 67.00 0.0M
2025-02-07 62.00 63.40 61.40 63.00 0.0M
2025-02-06 63.80 64.60 61.80 62.00 0.0M
2025-02-05 67.00 67.00 62.40 63.40 0.0M
2025-02-04 83.60 83.80 64.00 67.20 0.0M
2025-02-03 80.00 80.60 77.80 80.40 0.0M
2025-01-31 82.60 83.00 81.60 82.00 0.0M
2025-01-30 78.80 81.60 78.40 81.60 0.0M
2025-01-29 79.20 80.00 78.00 79.20 0.0M
2025-01-28 79.20 80.60 79.20 79.20 0.0M
2025-01-27 77.80 81.00 77.00 79.80 0.0M
2025-01-24 77.00 78.40 75.80 78.40 0.0M
2025-01-23 76.20 77.00 75.60 77.00 0.0M
2025-01-22 76.00 77.20 75.00 76.80 0.0M
2025-01-21 75.80 75.80 74.40 75.60 0.0M
2025-01-20 76.40 76.60 74.60 74.60 0.0M
2025-01-17 76.20 76.60 75.00 75.20 0.0M
2025-01-16 73.00 77.00 72.60 76.20 0.0M
2025-01-15 72.00 74.40 71.40 72.80 0.0M
2025-01-14 73.60 73.80 71.20 71.20 0.0M
2025-01-13 71.40 73.40 70.20 73.00 0.0M
2025-01-10 70.80 71.40 69.60 70.40 0.0M
2025-01-09 71.80 71.80 70.60 71.20 0.0M
2025-01-08 72.40 72.40 70.20 72.00 0.0M
2025-01-07 71.00 73.80 70.40 71.20 0.0M
2025-01-06 69.60 72.20 69.60 70.80 0.0M
2025-01-03 72.20 72.60 69.00 70.20 0.0M
2025-01-02 72.20 73.80 71.60 72.60 0.0M