190,325€
-1,55%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 193,63 | 194,88 | 189,65 | 190,33 | -1,55% | 1.800,00 |
| 06.11.2026 | 189,63 | 194,65 | 187,68 | 193,33 | 2,30% | 2.410,00 |
| 05.11.2026 | 188,60 | 193,52 | 188,23 | 188,98 | 0,11% | 5.063,00 |
| 04.11.2026 | 185,35 | 190,73 | 180,52 | 188,77 | 2,16% | 2.661,00 |
| 03.11.2026 | 186,08 | 188,43 | 183,85 | 184,77 | -1,56% | 1.111,00 |
| 02.11.2026 | 184,23 | 188,00 | 183,60 | 187,70 | 2,51% | 2.668,00 |
| 30.10.2026 | 177,77 | 186,48 | 176,75 | 183,10 | 2,66% | 2.525,00 |
| 29.10.2026 | 178,02 | 180,77 | 177,58 | 178,35 | -1,11% | 2.324,00 |
| 28.10.2026 | 180,75 | 181,88 | 177,23 | 180,35 | -0,78% | 2.053,00 |
| 27.10.2026 | 174,55 | 182,38 | 173,80 | 181,77 | 4,03% | 1.484,00 |
| 26.10.2026 | 181,48 | 181,48 | 172,88 | 174,73 | -3,48% | 3.630,00 |
| 23.10.2026 | 176,93 | 182,93 | 175,77 | 181,02 | 2,26% | 3.436,00 |
| 22.10.2026 | 172,93 | 177,25 | 169,80 | 177,02 | 1,74% | 2.247,00 |
| 21.10.2026 | 159,02 | 175,02 | 155,38 | 174,00 | 8,75% | 12.878,00 |
| 20.10.2026 | 151,73 | 162,93 | 150,50 | 160,00 | 5,40% | 2.161,00 |
| 19.10.2026 | 154,27 | 154,68 | 149,23 | 151,80 | -1,51% | 1.971,00 |
| 16.10.2026 | 149,13 | 154,83 | 148,88 | 154,13 | 3,44% | 1.864,00 |
| 15.10.2026 | 148,40 | 149,05 | 148,05 | 149,00 | -0,02% | 227,00 |
| 14.10.2026 | 147,08 | 150,83 | 146,48 | 149,02 | 1,74% | 4.955,00 |
| 13.10.2026 | 146,63 | 150,08 | 144,23 | 146,48 | -0,26% | 5.013,00 |
| 12.10.2026 | 147,70 | 148,00 | 144,83 | 146,85 | -0,34% | 1.828,00 |
| 09.10.2026 | 144,63 | 148,13 | 144,27 | 147,35 | 2,13% | 1.475,00 |
| 08.10.2026 | 146,33 | 146,38 | 142,83 | 144,27 | -1,69% | 1.290,00 |
| 07.10.2026 | 145,15 | 147,02 | 144,48 | 146,75 | 0,95% | 860,00 |
| 06.10.2026 | 142,50 | 147,93 | 142,50 | 145,38 | 0,90% | 1.502,00 |
| 05.10.2026 | 142,10 | 146,48 | 141,63 | 144,08 | 0,49% | 2.356,00 |
| 02.10.2026 | 145,27 | 146,73 | 142,73 | 143,38 | -1,10% | 6.302,00 |
| 01.10.2026 | 145,50 | 146,68 | 143,52 | 144,98 | -0,65% | 8.449,00 |
| 30.09.2026 | 145,55 | 147,98 | 143,58 | 145,93 | 0,48% | 1.581,00 |
| 29.09.2026 | 146,40 | 147,43 | 144,38 | 145,23 | -1,83% | 2.053,00 |
| 28.09.2026 | 143,83 | 148,43 | 143,77 | 147,93 | 2,16% | 2.685,00 |
| 25.09.2026 | 145,50 | 145,65 | 141,63 | 144,80 | -0,12% | 1.778,00 |
| 24.09.2026 | 149,73 | 152,38 | 144,68 | 144,98 | -3,22% | 7.750,00 |
| 23.09.2026 | 144,77 | 151,10 | 144,52 | 149,80 | 3,49% | 2.290,00 |
| 22.09.2026 | 140,63 | 145,58 | 140,08 | 144,75 | 2,37% | 1.227,00 |
| 21.09.2026 | 139,65 | 142,40 | 138,85 | 141,40 | 1,69% | 2.098,00 |
| 18.09.2026 | 141,70 | 142,02 | 138,27 | 139,05 | -1,51% | 3.548,00 |
| 17.09.2026 | 144,23 | 145,10 | 140,73 | 141,18 | -2,81% | 4.421,00 |
| 16.09.2026 | 144,95 | 146,08 | 143,08 | 145,25 | -0,05% | 716,00 |
| 15.09.2026 | 147,83 | 148,18 | 144,43 | 145,33 | -2,01% | 2.035,00 |
| 14.09.2026 | 145,77 | 149,25 | 145,75 | 148,30 | 0,34% | 1.906,00 |
| 11.09.2026 | 146,85 | 148,23 | 145,83 | 147,80 | 1,09% | 2.476,00 |
| 10.09.2026 | 149,35 | 149,52 | 144,63 | 146,20 | -2,21% | 4.089,00 |
| 09.09.2026 | 149,35 | 152,25 | 146,38 | 149,50 | -0,07% | 3.276,00 |
| 08.09.2026 | 148,55 | 152,38 | 147,23 | 149,60 | 0,35% | 906,00 |
| 07.09.2026 | 150,20 | 151,35 | 146,73 | 149,08 | -1,18% | 4.106,00 |
| 04.09.2026 | 153,68 | 154,63 | 148,88 | 150,85 | -2,12% | 7.210,00 |
| 03.09.2026 | 159,23 | 159,83 | 152,52 | 154,13 | -3,11% | 2.863,00 |
| 02.09.2026 | 159,25 | 160,48 | 157,63 | 159,08 | -0,31% | 1.930,00 |
| 01.09.2026 | 160,77 | 162,73 | 159,02 | 159,58 | -0,73% | 1.252,00 |
| 31.08.2026 | 161,23 | 162,52 | 160,02 | 160,75 | -0,45% | 1.733,00 |
| 28.08.2026 | 158,40 | 163,45 | 157,90 | 161,48 | 2,30% | 4.463,00 |
| 27.08.2026 | 160,08 | 160,08 | 156,18 | 157,85 | -0,83% | 2.681,00 |
| 26.08.2026 | 159,40 | 162,40 | 158,68 | 159,18 | -0,59% | 1.677,00 |
| 25.08.2026 | 162,08 | 163,52 | 159,23 | 160,13 | -0,87% | 2.173,00 |
| 24.08.2026 | 164,13 | 164,18 | 161,20 | 161,52 | -1,21% | 1.804,00 |
| 21.08.2026 | 161,38 | 163,98 | 159,58 | 163,50 | 1,55% | 963,00 |
| 20.08.2026 | 161,27 | 162,73 | 160,68 | 161,00 | -1,59% | 680,00 |
| 19.08.2026 | 164,40 | 164,63 | 161,27 | 163,60 | -5,08% | 1.552,00 |
| 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 |