L'Oreal S.A. OR
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€373,60-5,85 (-1,54 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €373,45 | -1,58 % | €376,15 | €376,15 | €372,80 | 66,91K |
| 2026-09-30 | €379,45 | -0,34 % | €382,20 | €385,45 | €379,45 | 396,44K |
| 2026-09-29 | €380,75 | -1,10 % | €384,90 | €385,30 | €379,60 | 213,67K |
| 2026-09-28 | €385,00 | +0,82 % | €384,55 | €389,80 | €383,50 | 314,84K |
| 2026-09-25 | €381,85 | -0,73 % | €384,05 | €387,20 | €380,20 | 267,99K |
| 2026-09-24 | €384,65 | +1,09 % | €381,50 | €387,00 | €381,00 | 332,01K |
| 2026-09-23 | €380,50 | -2,31 % | €387,55 | €389,55 | €380,50 | 394,21K |
| 2026-09-22 | €389,50 | +1,49 % | €383,80 | €392,15 | €383,00 | 296,92K |
| 2026-09-21 | €383,80 | +2,06 % | €377,00 | €384,55 | €376,60 | 189,91K |
| 2026-09-18 | €376,05 | -1,07 % | €379,35 | €381,40 | €375,85 | 1,01M |
| 2026-09-17 | €380,10 | -0,47 % | €384,80 | €386,30 | €380,10 | 246,58K |
| 2026-09-16 | €381,90 | +0,18 % | €379,25 | €383,80 | €376,15 | 294,81K |
| 2026-09-15 | €381,20 | -0,78 % | €381,10 | €381,60 | €377,60 | 245,85K |
| 2026-09-14 | €384,20 | +1,15 % | €378,55 | €384,20 | €376,10 | 314,25K |
| 2026-09-11 | €379,85 | +1,14 % | €376,10 | €383,95 | €375,55 | 298,71K |
| 2026-09-10 | €375,55 | -1,61 % | €380,25 | €381,30 | €372,95 | 280,53K |
| 2026-09-09 | €381,70 | -1,67 % | €383,90 | €386,45 | €377,90 | 401,25K |
| 2026-09-08 | €388,20 | +0,92 % | €383,90 | €394,00 | €382,30 | 323,86K |
| 2026-09-07 | €384,65 | +0,20 % | €380,20 | €386,65 | €379,80 | 134,82K |
| 2026-09-04 | €383,90 | +1,43 % | €377,00 | €383,90 | €376,10 | 246,49K |
| 2026-09-03 | €378,50 | -1,69 % | €381,00 | €383,00 | €375,45 | 282,63K |
| 2026-09-02 | €385,00 | +1,49 % | €381,85 | €386,90 | €381,60 | 253,06K |
| 2026-09-01 | €379,35 | -1,39 % | €383,95 | €388,05 | €378,95 | 345,35K |
| 2026-08-31 | €384,70 | -0,98 % | €388,35 | €390,50 | €384,70 | 477,33K |
| 2026-08-28 | €388,50 | +0,95 % | €386,85 | €390,80 | €386,25 | 296,83K |
| 2026-08-27 | €384,85 | -0,61 % | €385,75 | €385,85 | €381,85 | 236,23K |
| 2026-08-26 | €387,20 | -0,33 % | €390,00 | €392,40 | €387,20 | 253,99K |
| 2026-08-25 | €388,50 | -1,02 % | €392,15 | €393,00 | €386,60 | 184,51K |
| 2026-08-24 | €392,50 | +1,53 % | €387,55 | €393,75 | €387,20 | 238,01K |
| 2026-08-21 | €386,60 | +0,21 % | €384,55 | €387,40 | €379,85 | 236,93K |
| 2026-08-20 | €385,80 | +0,85 % | €383,55 | €386,15 | €381,75 | 252,99K |
| 2026-08-19 | €382,55 | +1,90 % | €374,15 | €384,60 | €373,65 | 431,75K |
| 2026-08-18 | €375,40 | +1,46 % | €369,00 | €375,40 | €367,50 | 349,61K |
| 2026-08-17 | €370,00 | -2,50 % | €376,70 | €377,65 | €369,67 | 255,76K |
| 2026-08-14 | €379,50 | -0,99 % | €382,50 | €383,90 | €378,25 | 213,23K |
| 2026-08-13 | €383,30 | +0,75 % | €381,60 | €386,45 | €380,60 | 242,36K |
| 2026-08-12 | €380,45 | -0,85 % | €384,75 | €384,75 | €379,35 | 376,09K |
| 2026-08-11 | €383,70 | -1,24 % | €387,55 | €389,65 | €383,70 | 201,66K |
| 2026-08-10 | €388,50 | +0,67 % | €385,65 | €390,00 | €385,00 | 201,78K |
| 2026-08-07 | €385,90 | -1,15 % | €388,75 | €393,25 | €385,90 | 300,45K |
| 2026-08-06 | €390,40 | +0,46 % | €394,30 | €397,25 | €389,00 | 282,98K |
| 2026-08-05 | €388,60 | +0,28 % | €386,95 | €391,95 | €384,65 | 247,41K |
| 2026-08-04 | €387,50 | -0,58 % | €386,05 | €389,60 | €381,75 | 308,12K |
| 2026-08-03 | €389,75 | +0,72 % | €384,35 | €395,30 | €384,35 | 331,75K |
| 2026-07-31 | €386,95 | -1,79 % | €391,05 | €392,35 | €384,20 | 427,66K |
| 2026-07-30 | €394,00 | +2,74 % | €381,30 | €401,00 | €381,30 | 569,57K |
| 2026-07-29 | €383,50 | +0,16 % | €388,60 | €388,60 | €378,80 | 378,65K |
| 2026-07-28 | €382,90 | +1,96 % | €381,10 | €384,95 | €376,80 | 330,81K |
| 2026-07-27 | €375,55 | +0,23 % | €378,00 | €380,15 | €374,50 | 327,38K |
| 2026-07-24 | €374,70 | +1,59 % | €367,30 | €374,70 | €366,10 | 272,60K |
| 2026-07-23 | €368,85 | -3,10 % | €378,35 | €378,80 | €366,45 | 366,67K |
| 2026-07-22 | €380,65 | +0,50 % | €375,00 | €383,15 | €373,85 | 273,11K |
| 2026-07-21 | €378,75 | -0,43 % | €379,25 | €380,80 | €376,70 | 251,71K |
| 2026-07-20 | €380,40 | -0,35 % | €378,00 | €381,05 | €376,65 | 242,66K |
| 2026-07-17 | €381,75 | +0,10 % | €382,45 | €384,40 | €378,25 | 312,43K |
| 2026-07-16 | €381,35 | +0,73 % | €376,00 | €381,35 | €374,80 | 229,72K |
| 2026-07-15 | €378,60 | -0,05 % | €382,20 | €382,20 | €373,20 | 296,90K |
| 2026-07-14 | €378,80 | -0,79 % | €378,05 | €379,85 | €374,75 | 242,39K |
| 2026-07-13 | €381,80 | +0,21 % | €379,90 | €383,75 | €378,50 | 155,21K |
| 2026-07-10 | €381,00 | +0,36 % | €378,25 | €381,10 | €377,25 | 223,70K |
| 2026-07-09 | €379,65 | -0,29 % | €378,85 | €380,45 | €376,05 | 275,68K |
| 2026-07-08 | €380,75 | -1,96 % | €389,20 | €389,20 | €378,90 | 397,18K |
| 2026-07-07 | €388,35 | +2,74 % | €382,90 | €393,50 | €382,90 | 325,51K |
| 2026-07-06 | €378,00 | -1,16 % | €382,55 | €388,20 | €376,90 | 234,59K |
| 2026-07-03 | €382,45 | -1,42 % | €383,85 | €385,40 | €374,60 | 326,68K |
| 2026-07-02 | €387,95 | +2,00 % | €382,60 | €388,75 | €381,20 | 443,83K |
| 2026-07-01 | €380,35 | -0,86 % | €383,35 | €384,20 | €379,15 | 657,11K |
| 2026-06-30 | €383,65 | -0,88 % | €387,35 | €390,00 | €379,95 | 534,72K |
| 2026-06-29 | €387,05 | -0,24 % | €389,55 | €389,95 | €386,50 | 293,32K |
| 2026-06-26 | €388,00 | +0,01 % | €389,50 | €391,65 | €386,20 | 320,52K |
| 2026-06-25 | €387,95 | +0,34 % | €389,00 | €393,25 | €386,75 | 342,14K |
| 2026-06-24 | €386,65 | +2,83 % | €383,45 | €388,80 | €381,70 | 459,07K |
| 2026-06-23 | €376,00 | -0,56 % | €373,80 | €378,90 | €369,45 | 355,54K |
| 2026-06-22 | €378,10 | -0,53 % | €380,10 | €380,55 | €375,30 | 553,91K |
| 2026-06-19 | €380,10 | -1,91 % | €385,75 | €385,75 | €376,10 | 1,51M |
| 2026-06-18 | €387,50 | +1,40 % | €380,60 | €387,50 | €377,85 | 703,80K |
| 2026-06-17 | €382,15 | -1,04 % | €385,85 | €388,45 | €382,15 | 508,92K |
| 2026-06-16 | €386,15 | +0,08 % | €386,00 | €388,65 | €383,25 | 274,30K |
| 2026-06-15 | €385,85 | -1,13 % | €393,95 | €397,05 | €385,85 | 408,08K |
| 2026-06-12 | €390,25 | +1,81 % | €388,20 | €394,25 | €386,30 | 472,57K |
| 2026-06-11 | €383,30 | -0,20 % | €385,70 | €388,40 | €382,95 | 414,61K |
| 2026-06-10 | €384,05 | -0,13 % | €385,85 | €386,60 | €379,35 | 413,09K |
| 2026-06-09 | €384,55 | +1,61 % | €376,65 | €386,55 | €376,10 | 389,53K |
| 2026-06-08 | €378,45 | +0,79 % | €375,80 | €379,25 | €373,85 | 409,19K |
| 2026-06-05 | €375,50 | +1,24 % | €371,75 | €379,45 | €371,75 | 299,29K |
| 2026-06-04 | €370,90 | +0,12 % | €372,25 | €377,10 | €369,35 | 353,84K |
| 2026-06-03 | €370,45 | -2,22 % | €375,15 | €379,80 | €370,35 | 462,93K |
| 2026-06-02 | €378,85 | -0,14 % | €380,50 | €388,20 | €378,75 | 287,25K |
| 2026-06-01 | €379,40 | -0,82 % | €381,95 | €387,05 | €378,50 | 443,91K |
| 2026-05-29 | €382,55 | -1,06 % | €390,10 | €394,50 | €382,55 | 1,44M |