266,800€
2,46%
Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 261,60 | 261,60 | 258,90 | 258,90 | -0,58% | 251,00 |
| 29.08.2025 | 263,10 | 263,10 | 260,10 | 260,40 | -3,20% | 129,00 |
| 28.08.2025 | 265,50 | 269,00 | 262,50 | 269,00 | -0,59% | 162,00 |
| 27.08.2025 | 265,80 | 270,60 | 265,80 | 270,60 | 0,11% | 2.135,00 |
| 26.08.2025 | 266,20 | 270,30 | 266,20 | 270,30 | 1,54% | 446,00 |
| 25.08.2025 | 271,10 | 271,40 | 266,20 | 266,20 | -1,70% | 255,00 |
| 22.08.2025 | 271,80 | 273,00 | 270,80 | 270,80 | -0,88% | 180,00 |
| 21.08.2025 | 271,40 | 273,20 | 271,40 | 273,20 | -0,69% | 26,00 |
| 20.08.2025 | 271,70 | 275,10 | 271,70 | 275,10 | 2,84% | 120,00 |
| 19.08.2025 | 268,90 | 272,10 | 267,50 | 267,50 | 0,75% | 422,00 |
| 18.08.2025 | 267,40 | 267,40 | 265,50 | 265,50 | -2,32% | 43,00 |
| 15.08.2025 | 266,30 | 271,80 | 266,30 | 271,80 | 3,90% | 170,00 |
| 14.08.2025 | 262,60 | 263,30 | 261,60 | 261,60 | -1,02% | 133,00 |
| 13.08.2025 | 258,90 | 265,00 | 258,90 | 264,30 | 2,68% | 164,00 |
| 12.08.2025 | 253,00 | 257,40 | 252,00 | 257,40 | 2,02% | 328,00 |
| 11.08.2025 | 254,00 | 254,50 | 252,30 | 252,30 | -0,20% | 1.340,00 |
| 08.08.2025 | 254,10 | 254,10 | 252,70 | 252,80 | 0,04% | 147,00 |
| 07.08.2025 | 250,00 | 253,10 | 248,90 | 252,70 | 1,53% | 232,00 |
| 06.08.2025 | 252,00 | 252,00 | 248,80 | 248,90 | -3,86% | 229,00 |
| 05.08.2025 | 254,30 | 258,90 | 253,30 | 258,90 | 1,21% | 141,00 |
| 04.08.2025 | 254,90 | 258,00 | 254,90 | 255,80 | 0,67% | 627,00 |
| 01.08.2025 | 258,10 | 260,30 | 254,10 | 254,10 | -2,53% | 1.221,00 |
| 31.07.2025 | 263,00 | 265,90 | 260,70 | 260,70 | 0,54% | 8.933,00 |
| 30.07.2025 | 261,60 | 263,60 | 259,10 | 259,30 | -0,88% | 259,00 |
| 29.07.2025 | 256,40 | 263,60 | 256,40 | 261,60 | 3,40% | 841,00 |
| 28.07.2025 | 254,40 | 254,40 | 250,20 | 253,00 | 1,12% | 185,00 |
| 25.07.2025 | 247,00 | 250,20 | 246,90 | 250,20 | -0,83% | 199,00 |
| 24.07.2025 | 249,00 | 252,30 | 246,40 | 252,30 | 0,72% | 496,00 |
| 23.07.2025 | 246,80 | 250,50 | 246,80 | 250,50 | 3,99% | 122,00 |
| 22.07.2025 | 242,30 | 242,50 | 240,90 | 240,90 | -1,03% | 87,00 |
| 21.07.2025 | 244,00 | 244,20 | 243,00 | 243,40 | 0,04% | 194,00 |
| 18.07.2025 | 245,40 | 245,40 | 242,90 | 243,30 | -0,16% | 148,00 |
| 17.07.2025 | 243,30 | 244,00 | 243,00 | 243,70 | 0,87% | 16,00 |
| 16.07.2025 | 242,90 | 247,50 | 241,60 | 241,60 | -0,41% | 312,00 |
| 15.07.2025 | 244,20 | 244,20 | 242,60 | 242,60 | -0,41% | 77,00 |
| 14.07.2025 | 240,00 | 243,60 | 240,00 | 243,60 | 0,04% | 295,00 |
| 11.07.2025 | 248,60 | 248,60 | 243,30 | 243,50 | -2,68% | 276,00 |
| 10.07.2025 | 254,00 | 254,50 | 249,30 | 250,20 | -0,87% | 640,00 |
| 09.07.2025 | 251,60 | 254,50 | 250,80 | 252,40 | 5,61% | 2.451,00 |
| 08.07.2025 | 237,00 | 240,00 | 236,30 | 239,00 | 1,44% | 393,00 |
| 07.07.2025 | 233,60 | 237,00 | 233,60 | 235,60 | 1,12% | 32,00 |
| 04.07.2025 | 233,40 | 233,70 | 232,80 | 233,00 | -0,94% | 436,00 |
| 03.07.2025 | 236,90 | 237,10 | 235,20 | 235,20 | -0,84% | 177,00 |
| 02.07.2025 | 235,60 | 237,20 | 235,60 | 237,20 | -0,34% | 943,00 |
| 01.07.2025 | 233,70 | 238,00 | 232,00 | 238,00 | 2,19% | 202,00 |
| 30.06.2025 | 234,30 | 234,30 | 232,90 | 232,90 | -0,47% | 255,00 |
| 27.06.2025 | 231,70 | 234,70 | 231,70 | 234,00 | 0,95% | 675,00 |
| 26.06.2025 | 235,20 | 235,20 | 231,50 | 231,80 | -2,65% | 106,00 |
| 25.06.2025 | 242,80 | 242,80 | 238,10 | 238,10 | -4,49% | 566,00 |
| 24.06.2025 | 245,30 | 249,30 | 242,00 | 249,30 | 3,10% | 69,00 |
| 23.06.2025 | 239,90 | 242,40 | 239,90 | 241,80 | 0,42% | 6.443,00 |
| 20.06.2025 | 241,00 | 242,40 | 240,10 | 240,80 | 0,00% | 261,00 |
| 19.06.2025 | 239,00 | 240,80 | 239,00 | 240,80 | 0,21% | 92,00 |
| 18.06.2025 | 240,20 | 241,10 | 240,20 | 240,30 | 0,12% | 52,00 |
| 17.06.2025 | 240,00 | 240,00 | 239,60 | 240,00 | -0,95% | 47,00 |
| 16.06.2025 | 242,80 | 243,50 | 242,30 | 242,30 | 0,41% | 562,00 |
| 13.06.2025 | 242,60 | 242,90 | 241,30 | 241,30 | -2,39% | 412,00 |
| 12.06.2025 | 246,00 | 247,20 | 245,00 | 247,20 | -0,32% | 117,00 |
| 11.06.2025 | 251,10 | 251,10 | 248,00 | 248,00 | 0,28% | 202,00 |
| 10.06.2025 | 249,50 | 250,80 | 247,30 | 247,30 | -3,44% | 180,00 |
| 09.06.2025 | 247,20 | 256,10 | 247,20 | 256,10 | 2,93% | 61,00 |
| 06.06.2025 | 246,30 | 248,80 | 246,30 | 248,80 | 1,14% | 182,00 |
| 05.06.2025 | 246,90 | 246,90 | 245,10 | 246,00 | 0,70% | 106,00 |
| 04.06.2025 | 243,90 | 244,30 | 243,30 | 244,30 | 0,00% | 374,00 |
| 03.06.2025 | 244,50 | 244,50 | 244,20 | 244,30 | 0,66% | 157,00 |
| 02.06.2025 | 244,40 | 244,80 | 242,00 | 242,70 | -1,18% | 287,00 |
| 30.05.2025 | 245,00 | 245,60 | 245,00 | 245,60 | -0,37% | 16,00 |
| 29.05.2025 | 252,10 | 252,10 | 246,50 | 246,50 | -0,56% | 76,00 |
| 28.05.2025 | 251,30 | 251,30 | 247,90 | 247,90 | -3,91% | 1.249,00 |
| 27.05.2025 | 254,70 | 258,00 | 252,80 | 258,00 | 1,26% | 377,00 |
| 26.05.2025 | 254,70 | 254,80 | 254,00 | 254,80 | 1,35% | 246,00 |
| 23.05.2025 | 265,00 | 265,10 | 247,40 | 251,40 | -4,45% | 425,00 |
| 22.05.2025 | 259,90 | 263,10 | 259,90 | 263,10 | -0,38% | 149,00 |
| 21.05.2025 | 259,40 | 264,10 | 259,40 | 264,10 | 3,45% | 56,00 |
| 20.05.2025 | 261,50 | 261,90 | 255,30 | 255,30 | -2,18% | 216,00 |
| 19.05.2025 | 261,60 | 261,60 | 259,70 | 261,00 | -1,25% | 654,00 |
| 16.05.2025 | 259,00 | 264,30 | 259,00 | 264,30 | 3,24% | 186,00 |
| 15.05.2025 | 251,10 | 256,00 | 251,10 | 256,00 | 0,63% | 78,00 |
| 14.05.2025 | 252,50 | 254,40 | 251,50 | 254,40 | 0,24% | 44,00 |
| 13.05.2025 | 250,10 | 253,80 | 250,00 | 253,80 | 1,64% | 30,00 |
| 12.05.2025 | 250,00 | 250,00 | 249,30 | 249,70 | 2,00% | 157,00 |
| 09.05.2025 | 245,20 | 246,20 | 244,80 | 244,80 | 0,29% | 98,00 |
| 08.05.2025 | 245,20 | 245,20 | 243,00 | 244,10 | -1,65% | 72,00 |
| 07.05.2025 | 248,00 | 248,20 | 244,80 | 248,20 | -2,59% | 29,00 |
| 06.05.2025 | 253,90 | 254,80 | 253,90 | 254,80 | -1,20% | 62,00 |
| 05.05.2025 | 258,30 | 258,70 | 256,10 | 257,90 | 0,62% | 369,00 |
| 02.05.2025 | 254,80 | 256,30 | 254,60 | 256,30 | 0,20% | 195,00 |
| 30.04.2025 | 253,10 | 255,80 | 252,70 | 255,80 | 1,91% | 16,00 |
| 29.04.2025 | 250,40 | 251,00 | 249,40 | 251,00 | 0,60% | 1.442,00 |
| 28.04.2025 | 252,50 | 252,50 | 249,50 | 249,50 | -1,62% | 84,00 |
| 25.04.2025 | 254,90 | 254,90 | 252,20 | 253,60 | 0,48% | 104,00 |
| 24.04.2025 | 251,50 | 252,40 | 249,00 | 252,40 | -1,60% | 210,00 |
| 23.04.2025 | 255,60 | 258,10 | 255,00 | 256,50 | 1,26% | 1.293,00 |
| 22.04.2025 | 248,80 | 253,30 | 246,00 | 253,30 | 0,08% | 460,00 |
| 17.04.2025 | 247,70 | 253,10 | 247,00 | 253,10 | -0,16% | 111,00 |
| 16.04.2025 | 248,20 | 253,50 | 248,20 | 253,50 | 0,88% | 10,00 |
| 15.04.2025 | 248,80 | 251,40 | 248,80 | 251,30 | 2,57% | 233,00 |
| 14.04.2025 | 246,00 | 247,50 | 245,00 | 245,00 | 2,00% | 405,00 |
| 11.04.2025 | 245,50 | 245,50 | 240,00 | 240,20 | -0,95% | 724,00 |
| 10.04.2025 | 258,80 | 258,80 | 242,50 | 242,50 | 3,90% | 127,00 |