173,025€
0,63%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 170,65 | 173,52 | 168,68 | 172,35 | -1,23% | 2.531,00 |
| 04.05.2026 | 182,60 | 183,30 | 173,08 | 174,50 | -4,61% | 3.291,00 |
| 30.04.2026 | 179,75 | 183,05 | 177,88 | 182,93 | 1,22% | 1.918,00 |
| 29.04.2026 | 183,05 | 183,63 | 179,13 | 180,73 | -1,74% | 2.026,00 |
| 28.04.2026 | 186,70 | 187,58 | 182,18 | 183,93 | -2,13% | 2.740,00 |
| 27.04.2026 | 186,85 | 188,77 | 185,08 | 187,93 | 0,44% | 1.795,00 |
| 24.04.2026 | 192,08 | 193,02 | 184,33 | 187,10 | -1,82% | 3.088,00 |
| 23.04.2026 | 207,05 | 210,00 | 190,23 | 190,58 | -4,14% | 3.762,00 |
| 22.04.2026 | 207,00 | 207,15 | 198,23 | 198,80 | -3,12% | 2.378,00 |
| 21.04.2026 | 207,90 | 209,45 | 204,55 | 205,20 | -0,75% | 2.491,00 |
| 20.04.2026 | 212,80 | 214,05 | 206,30 | 206,75 | -3,88% | 2.393,00 |
| 17.04.2026 | 206,05 | 217,35 | 205,50 | 215,10 | 4,70% | 1.604,00 |
| 16.04.2026 | 206,50 | 209,05 | 204,05 | 205,45 | -0,05% | 1.412,00 |
| 15.04.2026 | 204,65 | 206,95 | 202,95 | 205,55 | -0,22% | 974,00 |
| 14.04.2026 | 196,50 | 207,25 | 196,40 | 206,00 | 4,05% | 1.830,00 |
| 13.04.2026 | 197,18 | 199,13 | 194,98 | 197,98 | -1,14% | 3.587,00 |
| 10.04.2026 | 198,65 | 201,95 | 197,80 | 200,25 | 0,19% | 2.239,00 |
| 09.04.2026 | 200,20 | 200,80 | 194,98 | 199,88 | -0,68% | 2.367,00 |
| 08.04.2026 | 202,80 | 208,80 | 199,02 | 201,25 | 3,79% | 2.149,00 |
| 07.04.2026 | 192,10 | 195,35 | 189,83 | 193,90 | 1,61% | 1.171,00 |
| 02.04.2026 | 190,77 | 195,27 | 188,43 | 190,83 | -1,69% | 2.892,00 |
| 01.04.2026 | 203,15 | 204,40 | 186,83 | 194,10 | -3,93% | 5.785,00 |
| 31.03.2026 | 198,60 | 203,05 | 197,02 | 202,05 | 2,89% | 2.735,00 |
| 30.03.2026 | 194,55 | 199,63 | 194,13 | 196,38 | 1,37% | 1.636,00 |
| 27.03.2026 | 194,70 | 196,00 | 193,13 | 193,73 | -0,26% | 709,00 |
| 26.03.2026 | 193,60 | 197,73 | 191,98 | 194,23 | -0,15% | 265,00 |
| 25.03.2026 | 195,52 | 196,27 | 193,48 | 194,52 | -0,21% | 1.589,00 |
| 24.03.2026 | 193,05 | 195,68 | 190,73 | 194,93 | -0,12% | 981,00 |
| 23.03.2026 | 191,95 | 203,30 | 190,52 | 195,15 | 0,53% | 1.526,00 |
| 20.03.2026 | 200,20 | 201,45 | 193,45 | 194,13 | -3,16% | 530,00 |
| 19.03.2026 | 201,50 | 201,90 | 197,73 | 200,45 | -0,45% | 1.465,00 |
| 18.03.2026 | 204,60 | 206,35 | 201,25 | 201,35 | -0,91% | 794,00 |
| 17.03.2026 | 203,35 | 204,90 | 200,75 | 203,20 | -0,47% | 1.573,00 |
| 16.03.2026 | 206,05 | 210,00 | 201,65 | 204,15 | -0,68% | 1.045,00 |
| 13.03.2026 | 210,50 | 210,80 | 203,25 | 205,55 | -2,51% | 1.053,00 |
| 12.03.2026 | 208,95 | 211,15 | 207,55 | 210,85 | -0,02% | 1.002,00 |
| 11.03.2026 | 212,65 | 212,75 | 208,15 | 210,90 | -1,33% | 1.075,00 |
| 10.03.2026 | 210,05 | 215,45 | 209,40 | 213,75 | 1,16% | 724,00 |
| 09.03.2026 | 209,70 | 211,80 | 205,25 | 211,30 | -0,28% | 2.012,00 |
| 06.03.2026 | 217,25 | 218,90 | 208,55 | 211,90 | -2,26% | 1.473,00 |
| 05.03.2026 | 219,00 | 220,80 | 214,75 | 216,80 | -1,94% | 975,00 |
| 04.03.2026 | 214,45 | 222,15 | 214,25 | 221,10 | 2,67% | 1.969,00 |
| 03.03.2026 | 217,70 | 220,35 | 214,40 | 215,35 | -1,94% | 1.296,00 |
| 02.03.2026 | 222,50 | 222,80 | 214,85 | 219,60 | -2,36% | 1.884,00 |
| 27.02.2026 | 240,10 | 240,15 | 224,30 | 224,90 | -6,51% | 2.363,00 |
| 26.02.2026 | 237,10 | 241,00 | 234,35 | 240,55 | 1,35% | 1.184,00 |
| 25.02.2026 | 235,05 | 237,55 | 233,55 | 237,35 | 1,11% | 2.050,00 |
| 24.02.2026 | 236,90 | 237,25 | 231,55 | 234,75 | -1,16% | 1.050,00 |
| 23.02.2026 | 237,10 | 240,65 | 235,35 | 237,50 | -0,23% | 690,00 |
| 20.02.2026 | 234,25 | 239,55 | 231,55 | 238,05 | 1,75% | 2.039,00 |
| 19.02.2026 | 236,45 | 240,75 | 231,85 | 233,95 | -0,81% | 1.450,00 |
| 18.02.2026 | 243,45 | 243,65 | 232,15 | 235,85 | -3,08% | 2.830,00 |
| 17.02.2026 | 245,20 | 251,15 | 240,75 | 243,35 | -1,02% | 4.432,00 |
| 16.02.2026 | 259,05 | 260,25 | 245,50 | 245,85 | -5,10% | 2.305,00 |
| 13.02.2026 | 261,60 | 264,95 | 255,80 | 259,05 | -0,65% | 2.229,00 |
| 12.02.2026 | 280,10 | 283,00 | 254,50 | 260,75 | -7,37% | 3.903,00 |
| 11.02.2026 | 252,55 | 281,50 | 248,15 | 281,50 | 11,77% | 1.990,00 |
| 10.02.2026 | 254,35 | 256,70 | 250,55 | 251,85 | -1,14% | 508,00 |
| 09.02.2026 | 255,70 | 256,90 | 252,20 | 254,75 | -0,89% | 1.556,00 |
| 06.02.2026 | 258,45 | 258,85 | 253,15 | 257,05 | -0,48% | 2.636,00 |
| 05.02.2026 | 261,55 | 262,70 | 256,65 | 258,30 | -1,30% | 1.185,00 |
| 04.02.2026 | 256,35 | 262,05 | 255,25 | 261,70 | 2,27% | 1.224,00 |
| 03.02.2026 | 257,70 | 259,30 | 254,40 | 255,90 | -0,51% | 1.932,00 |
| 02.02.2026 | 255,60 | 260,25 | 255,60 | 257,20 | -0,19% | 1.415,00 |
| 30.01.2026 | 255,30 | 260,80 | 254,20 | 257,70 | 0,62% | 1.850,00 |
| 29.01.2026 | 253,65 | 259,85 | 253,55 | 256,10 | 1,31% | 1.430,00 |
| 28.01.2026 | 258,15 | 258,55 | 251,85 | 252,80 | -1,35% | 1.136,00 |
| 27.01.2026 | 258,80 | 259,85 | 254,55 | 256,25 | -0,64% | 1.586,00 |
| 26.01.2026 | 265,15 | 265,85 | 254,75 | 257,90 | -2,72% | 1.591,00 |
| 23.01.2026 | 268,15 | 268,45 | 264,10 | 265,10 | -0,97% | 1.265,00 |
| 22.01.2026 | 272,40 | 272,80 | 264,80 | 267,70 | -1,91% | 2.609,00 |
| 21.01.2026 | 266,90 | 274,25 | 266,05 | 272,90 | 2,56% | 508,00 |
| 20.01.2026 | 265,40 | 268,15 | 262,55 | 266,10 | -0,39% | 723,00 |
| 19.01.2026 | 267,45 | 269,30 | 261,85 | 267,15 | -1,78% | 2.702,00 |
| 16.01.2026 | 281,75 | 282,85 | 269,95 | 272,00 | -3,39% | 1.749,00 |
| 15.01.2026 | 281,90 | 286,00 | 279,75 | 281,55 | 0,48% | 916,00 |
| 14.01.2026 | 282,75 | 285,95 | 279,15 | 280,20 | 0,47% | 1.421,00 |
| 13.01.2026 | 276,35 | 281,15 | 269,95 | 278,90 | 0,94% | 735,00 |
| 12.01.2026 | 278,25 | 279,95 | 273,05 | 276,30 | -0,63% | 839,00 |
| 09.01.2026 | 273,45 | 278,95 | 269,60 | 278,05 | 1,11% | 2.344,00 |
| 08.01.2026 | 266,25 | 275,05 | 265,10 | 275,00 | 0,92% | 1.060,00 |
| 07.01.2026 | 279,80 | 280,40 | 272,30 | 272,50 | -2,38% | 1.604,00 |
| 06.01.2026 | 264,90 | 280,15 | 261,75 | 279,15 | 5,40% | 2.086,00 |
| 05.01.2026 | 268,95 | 269,55 | 262,25 | 264,85 | -0,75% | 1.597,00 |
| 02.01.2026 | 269,30 | 270,50 | 264,45 | 266,85 | -1,48% | 1.188,00 |
| 30.12.2025 | 271,60 | 271,85 | 269,05 | 270,85 | -0,28% | 76,00 |
| 29.12.2025 | 270,75 | 272,95 | 269,25 | 271,60 | 0,48% | 1.123,00 |
| 23.12.2025 | 273,95 | 274,05 | 268,95 | 270,30 | -1,30% | 927,00 |
| 22.12.2025 | 276,70 | 276,70 | 271,15 | 273,85 | -0,56% | 479,00 |
| 19.12.2025 | 276,05 | 277,65 | 274,35 | 275,40 | -0,11% | 367,00 |
| 18.12.2025 | 274,25 | 279,15 | 272,95 | 275,70 | 0,92% | 735,00 |
| 17.12.2025 | 278,55 | 279,05 | 271,80 | 273,20 | -1,92% | 579,00 |
| 16.12.2025 | 281,95 | 283,30 | 274,55 | 278,55 | -1,62% | 1.060,00 |
| 15.12.2025 | 284,75 | 286,80 | 282,35 | 283,15 | -0,07% | 468,00 |
| 12.12.2025 | 285,75 | 285,90 | 281,35 | 283,35 | -0,74% | 796,00 |
| 11.12.2025 | 285,45 | 287,35 | 282,90 | 285,45 | -0,90% | 134,00 |
| 10.12.2025 | 285,40 | 288,15 | 282,70 | 288,05 | 1,02% | 1.097,00 |
| 09.12.2025 | 302,85 | 303,05 | 282,95 | 285,15 | -5,81% | 1.852,00 |
| 08.12.2025 | 300,85 | 303,30 | 300,30 | 302,75 | 1,29% | 592,00 |
| 05.12.2025 | 303,50 | 309,05 | 298,10 | 298,90 | -1,37% | 1.476,00 |