Deutsche Märkte geschlossen

L'Oréal S.A. (OR.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
358,95+2,15 (+0,60%)
Börsenschluss: 05:38PM CET
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022356,85359,65355,60358,95358,95320.322
05. Dez. 2022360,20361,65354,55356,80356,80251.962
02. Dez. 2022358,10362,75356,40360,75360,75385.104
01. Dez. 2022359,75364,80355,75358,40358,40386.053
30. Nov. 2022349,00356,20347,60354,80354,80654.038
29. Nov. 2022354,75356,70346,95347,50347,50271.292
28. Nov. 2022349,15353,90347,20352,70352,70281.961
25. Nov. 2022351,00352,30348,70350,25350,25214.758
24. Nov. 2022350,00351,85347,45351,30351,30205.071
23. Nov. 2022345,30349,35341,45348,95348,95256.272
22. Nov. 2022346,30347,55338,80344,75344,75364.560
21. Nov. 2022346,20348,50344,75348,25348,25350.681
18. Nov. 2022347,15350,35344,35348,10348,10448.252
17. Nov. 2022346,65347,60342,10346,55346,55299.403
16. Nov. 2022344,35345,80342,20345,55345,55431.817
15. Nov. 2022348,00349,85341,40342,75342,75340.391
14. Nov. 2022349,70352,80345,45346,50346,50448.843
11. Nov. 2022350,80351,00340,75346,80346,80540.823
10. Nov. 2022326,15340,60322,55338,55338,55527.759
09. Nov. 2022325,80328,75321,70327,80327,80290.632
08. Nov. 2022321,80327,65319,35327,65327,65355.933
07. Nov. 2022320,95324,00316,55323,20323,20412.544
04. Nov. 2022309,00321,75305,00321,40321,40679.246
03. Nov. 2022303,90307,00300,70301,00301,00546.024
02. Nov. 2022318,25323,10305,05307,95307,95791.956
01. Nov. 2022321,30322,65316,20317,50317,50233.348
31. Okt. 2022315,10319,45313,85318,10318,10389.057
28. Okt. 2022313,10314,80308,65314,25314,25343.558
27. Okt. 2022319,80320,15313,35315,75315,75434.040
26. Okt. 2022321,40322,90317,85319,80319,80616.928
25. Okt. 2022316,25321,65304,05321,65321,65521.010
24. Okt. 2022313,00319,05312,15316,10316,10479.322
21. Okt. 2022316,45317,00308,55310,10310,10790.088
20. Okt. 2022327,70329,70325,15329,20329,20326.360
19. Okt. 2022330,65332,60325,95327,60327,60307.125
18. Okt. 2022331,45333,60326,85330,15330,15301.546
17. Okt. 2022328,00329,95322,45328,50328,50283.902
14. Okt. 2022326,05332,70323,45326,35326,35374.953
13. Okt. 2022327,80327,90311,35320,35320,35632.206
12. Okt. 2022328,10331,25325,15328,60328,60317.440
11. Okt. 2022324,20328,55321,10327,50327,50381.211
10. Okt. 2022324,35327,75322,50324,75324,75331.550
07. Okt. 2022331,70335,35328,00328,15328,15366.540
06. Okt. 2022338,10338,15331,55334,25334,25226.369
05. Okt. 2022336,35338,70333,85335,60335,60255.590
04. Okt. 2022331,60341,10328,05338,20338,20381.048
03. Okt. 2022326,95328,35321,40326,70326,70337.923
30. Sept. 2022325,00330,25321,75330,25330,25496.053
29. Sept. 2022321,85326,85320,00323,35323,35524.934
28. Sept. 2022320,85325,20319,70325,15325,15559.721
27. Sept. 2022330,25333,75325,75325,75325,75407.291
26. Sept. 2022324,55332,95324,40328,80328,80374.064
23. Sept. 2022328,20329,40323,35325,80325,80420.951
22. Sept. 2022330,60337,15328,15328,20328,20410.473
21. Sept. 2022330,35339,40329,80337,30337,30280.346
20. Sept. 2022333,55338,80329,70334,05334,05403.152
19. Sept. 2022337,55337,85327,95333,05333,05484.605
16. Sept. 2022340,20342,00336,85339,05339,05814.401
15. Sept. 2022345,00347,95342,05342,75342,75462.256
14. Sept. 2022343,65346,30341,00344,80344,80358.657
13. Sept. 2022355,95361,70348,20348,20348,20400.360
12. Sept. 2022349,05353,25343,15352,40352,40395.999
09. Sept. 2022342,15347,60341,00345,30345,30285.388
08. Sept. 2022341,70344,50334,80341,60341,60502.639
07. Sept. 2022341,05343,95336,95342,00342,00227.816
06. Sept. 2022341,45346,10339,55343,65343,65225.575
05. Sept. 2022336,80342,10336,05341,65341,65252.870
02. Sept. 2022342,90345,05337,50344,80344,80354.608
01. Sept. 2022340,75341,90337,45338,20338,20258.663
31. Aug. 2022343,80348,85339,00343,25343,25611.271
30. Aug. 2022347,35351,35340,20342,60342,60323.499
29. Aug. 2022349,05349,30343,70346,85346,85193.032
26. Aug. 2022363,60364,00351,70352,75352,75344.781
25. Aug. 2022362,75362,95356,30359,55359,55220.788
24. Aug. 2022352,20362,70352,10360,65360,65228.951
23. Aug. 2022359,05360,65352,30354,10354,10377.617
22. Aug. 2022359,50364,20357,55361,90361,90329.078
19. Aug. 2022358,85366,55358,55362,15362,15351.442
18. Aug. 2022363,45366,10358,75363,80363,80277.911
17. Aug. 2022363,15365,30360,10364,50364,50233.239
16. Aug. 2022365,20365,70359,85362,75362,75223.871
15. Aug. 2022361,85363,70359,85363,30363,30152.900
12. Aug. 2022359,05361,95357,30359,95359,95231.769
11. Aug. 2022362,20363,35356,50360,30360,30233.489
10. Aug. 2022357,70362,85354,20361,00361,00242.490
09. Aug. 2022361,95362,90357,60359,30359,30256.313
08. Aug. 2022361,55363,80355,35361,00361,00230.335
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...