Deutsche Märkte öffnen in 8 Stunden 43 Minuten

L'Oréal S.A. (OR.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
358,15-8,20 (-2,24%)
Börsenschluss: 05:36PM CEST
Zeitraum:
08. Aug. 2021 - 08. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Aug. 2022366,85368,85356,80358,15358,15282.226
04. Aug. 2022362,45368,00361,80366,35366,35234.931
03. Aug. 2022361,85364,20358,80361,40361,40367.074
02. Aug. 2022370,00370,50363,80363,80363,80335.689
01. Aug. 2022367,55372,15364,05369,25369,25314.868
29. Juli 2022361,00373,00360,90368,10368,10744.899
28. Juli 2022355,75356,30349,45354,70354,70375.944
27. Juli 2022354,95357,20351,95355,75355,75324.808
26. Juli 2022351,45356,10350,45354,95354,95342.194
25. Juli 2022350,55354,25350,25353,75353,75368.344
22. Juli 2022345,80354,65344,45353,60353,60497.843
21. Juli 2022339,30347,75339,30347,00347,00395.715
20. Juli 2022348,75349,65341,95344,10344,10305.120
19. Juli 2022338,10348,55335,45347,20347,20342.832
18. Juli 2022340,05346,75338,65342,20342,20271.875
15. Juli 2022337,85340,90331,00340,40340,40391.740
14. Juli 2022335,15337,45332,15334,80334,80306.977
13. Juli 2022340,25342,35331,00336,00336,00397.498
12. Juli 2022329,50339,00326,50338,85338,85420.484
11. Juli 2022325,00330,05323,05329,50329,50396.447
08. Juli 2022344,45345,00328,60330,45330,45565.041
07. Juli 2022349,00352,30343,25343,90343,90495.133
06. Juli 2022334,90348,30334,50347,75347,75535.363
05. Juli 2022332,90335,10325,90331,45331,45403.458
04. Juli 2022330,95333,95330,10331,70331,70206.521
01. Juli 2022327,80332,15325,15329,40329,40295.244
30. Juni 2022324,95329,30321,20329,30329,30633.715
29. Juni 2022325,65330,75324,70330,75330,75256.259
28. Juni 2022337,40338,85330,90330,95330,95381.931
27. Juni 2022340,70343,95333,75334,55334,55400.531
24. Juni 2022324,55339,05323,90336,85336,85492.544
23. Juni 2022316,00325,85315,15323,35323,35445.862
22. Juni 2022311,55318,05310,35316,95316,95417.915
21. Juni 2022309,45317,45309,10315,60315,60409.242
20. Juni 2022308,75310,75305,35308,50308,50269.784
17. Juni 2022304,95311,30304,30307,65307,65995.996
16. Juni 2022306,10306,45300,45304,45304,45341.818
15. Juni 2022305,20310,55302,65307,50307,50455.375
14. Juni 2022309,10310,70301,05301,65301,65508.690
13. Juni 2022309,90312,00305,50308,30308,30427.692
10. Juni 2022318,00320,40313,35314,75314,75396.290
09. Juni 2022324,70330,45319,45322,35322,35441.748
08. Juni 2022328,55328,55324,15326,90326,90303.567
07. Juni 2022331,20332,40325,15327,35327,35320.351
06. Juni 2022330,90337,90330,65333,10333,10314.945
03. Juni 2022333,75334,10327,40327,90327,90241.249
02. Juni 2022324,40334,45324,40332,00332,00389.465
01. Juni 2022330,55331,65321,00321,95321,95371.794
31. Mai 2022330,70331,50325,45328,55328,551.559.890
30. Mai 2022328,40338,45327,20331,70331,70444.835
27. Mai 2022315,30326,75315,05324,80324,80514.283
26. Mai 2022305,70313,20305,30311,95311,95304.404
25. Mai 2022310,75310,75300,90307,45307,45407.082
24. Mai 2022307,90312,40307,15308,30308,30387.002
23. Mai 2022313,65314,15306,55313,60313,60367.169
20. Mai 2022308,85315,40306,00307,80307,80582.217
19. Mai 2022313,30314,00301,55308,65308,65574.136
18. Mai 2022327,55329,15315,45316,00316,00534.259
17. Mai 2022325,50331,60324,90328,25328,25336.839
16. Mai 2022330,90330,90322,50327,80327,80425.172
13. Mai 2022322,00332,45319,70332,45332,45525.514
12. Mai 2022316,65325,25313,55322,70322,70500.261
11. Mai 2022312,20325,00309,65323,85323,85742.734
10. Mai 2022309,65316,65305,40309,00309,00513.958
09. Mai 2022311,30315,95303,70304,40304,40503.765
06. Mai 2022327,20327,40312,55316,00316,00536.582
05. Mai 2022337,90339,65326,55329,20329,20458.201
04. Mai 2022332,70333,25328,05329,80329,80303.432
03. Mai 2022339,55340,30326,35333,50333,50511.441
02. Mai 2022343,80345,10337,20340,10340,10323.385
29. Apr. 2022349,70354,80346,95348,90348,90476.009
28. Apr. 2022349,20352,60344,40347,30347,30420.100
27. Apr. 2022347,00348,90334,35341,55341,55438.649
27. Apr. 20224.8 Dividende
26. Apr. 2022346,70347,25337,00338,20333,40472.872
25. Apr. 2022345,00347,75338,35341,90337,05509.353
22. Apr. 2022357,80360,80351,40353,00347,99421.659
21. Apr. 2022358,30362,45356,20360,95355,83478.121
20. Apr. 2022360,00360,75347,60353,65348,63610.594
19. Apr. 2022357,35358,00346,55350,95345,97559.378
14. Apr. 2022360,15364,45359,65361,45356,32393.601
13. Apr. 2022360,00361,75355,15359,20354,10365.397
12. Apr. 2022360,00365,05354,35361,65356,52332.473
11. Apr. 2022367,35370,55363,60364,45359,28282.264
08. Apr. 2022370,05372,00364,75367,85362,63327.622
07. Apr. 2022368,40372,55366,60367,20361,99420.933
06. Apr. 2022371,20373,55364,05366,40361,20380.261
05. Apr. 2022371,25376,35370,65374,50369,18391.128
04. Apr. 2022368,50371,80365,90371,05365,78314.575
01. Apr. 2022365,05370,10363,00367,70362,48349.309
31. März 2022366,65373,65363,20363,85358,69502.204
30. März 2022368,50369,20362,65366,65361,45351.046
29. März 2022360,00376,10357,75369,25364,01580.344
28. März 2022352,70358,60351,40353,55348,53358.380
25. März 2022350,50356,00347,15349,35344,39305.342
24. März 2022351,90356,15346,65349,90344,93515.424
23. März 2022365,00366,30355,00357,25352,18353.521
22. März 2022355,60364,65355,20363,35358,19464.844
21. März 2022360,45363,75354,60355,15350,11376.363
18. März 2022358,75362,70351,00362,70357,551.024.620
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...