Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 286,20 | 288,00 | 282,30 | 282,30 | -2,15% | 1.271,00 |
| 03.03.2025 | 285,10 | 289,40 | 283,90 | 288,50 | 0,73% | 995,00 |
| 28.02.2025 | 286,40 | 286,40 | 284,70 | 286,40 | -0,87% | 216,00 |
| 27.02.2025 | 280,90 | 289,60 | 280,90 | 288,90 | 2,08% | 347,00 |
| 26.02.2025 | 281,80 | 283,00 | 281,40 | 283,00 | 0,57% | 42,00 |
| 25.02.2025 | 286,50 | 286,80 | 280,00 | 281,40 | -2,16% | 1.392,00 |
| 24.02.2025 | 290,60 | 291,00 | 287,60 | 287,60 | -1,13% | 73,00 |
| 21.02.2025 | 293,10 | 293,10 | 290,20 | 290,90 | -0,72% | 101,00 |
| 20.02.2025 | 293,50 | 294,00 | 292,60 | 293,00 | -0,14% | 181,00 |
| 19.02.2025 | 295,00 | 295,10 | 292,80 | 293,40 | -1,11% | 285,00 |
| 18.02.2025 | 292,40 | 296,70 | 292,40 | 296,70 | 0,64% | 61,00 |
| 17.02.2025 | 293,60 | 294,80 | 290,30 | 294,80 | 0,27% | 324,00 |
| 14.02.2025 | 292,60 | 297,30 | 292,60 | 294,00 | 0,10% | 130,00 |
| 13.02.2025 | 283,50 | 294,20 | 281,40 | 293,70 | 6,61% | 1.007,00 |
| 12.02.2025 | 277,60 | 277,90 | 273,70 | 275,50 | -0,76% | 526,00 |
| 11.02.2025 | 276,60 | 277,60 | 275,50 | 277,60 | 1,72% | 716,00 |
| 10.02.2025 | 270,20 | 272,90 | 270,20 | 272,90 | 1,34% | 456,00 |
| 07.02.2025 | 270,10 | 271,30 | 269,30 | 269,30 | -0,70% | 413,00 |
| 06.02.2025 | 271,80 | 271,80 | 271,00 | 271,20 | 0,26% | 601,00 |
| 05.02.2025 | 268,70 | 270,60 | 268,60 | 270,50 | 0,78% | 203,00 |
| 04.02.2025 | 264,60 | 268,40 | 264,60 | 268,40 | 1,51% | 108,00 |
| 03.02.2025 | 263,10 | 264,60 | 262,00 | 264,40 | -0,38% | 130,00 |
| 31.01.2025 | 265,70 | 266,60 | 265,40 | 265,40 | 0,08% | 88,00 |
| 30.01.2025 | 263,00 | 265,20 | 261,90 | 265,20 | 1,49% | 178,00 |
| 29.01.2025 | 262,60 | 263,50 | 261,30 | 261,30 | 0,89% | 756,00 |
| 28.01.2025 | 257,80 | 260,00 | 257,80 | 259,00 | 0,90% | 475,00 |
| 27.01.2025 | 255,10 | 257,10 | 255,00 | 256,70 | 0,23% | 125,00 |
| 24.01.2025 | 254,90 | 256,10 | 254,80 | 256,10 | 0,67% | 28,00 |
| 23.01.2025 | 253,60 | 254,40 | 253,10 | 254,40 | 0,16% | 378,00 |
| 22.01.2025 | 251,80 | 256,20 | 251,80 | 254,00 | 1,80% | 193,00 |
| 21.01.2025 | 245,50 | 249,50 | 245,50 | 249,50 | 1,80% | 468,00 |
| 20.01.2025 | 244,70 | 245,40 | 244,30 | 245,10 | -0,77% | 211,00 |
| 17.01.2025 | 243,80 | 247,00 | 243,40 | 247,00 | 2,83% | 45,00 |
| 16.01.2025 | 240,90 | 241,10 | 240,10 | 240,20 | 1,22% | 459,00 |
| 15.01.2025 | 233,70 | 237,60 | 233,30 | 237,30 | 1,41% | 293,00 |
| 14.01.2025 | 237,00 | 237,00 | 234,00 | 234,00 | 0,04% | 16,00 |
| 13.01.2025 | 234,60 | 234,60 | 233,10 | 233,90 | 0,65% | 92,00 |
| 10.01.2025 | 235,70 | 236,40 | 232,40 | 232,40 | -1,61% | 91,00 |
| 09.01.2025 | 233,80 | 236,20 | 233,80 | 236,20 | 1,20% | 964,00 |
| 08.01.2025 | 235,40 | 235,40 | 232,20 | 233,40 | -0,81% | 123,00 |
| 07.01.2025 | 232,60 | 235,50 | 232,60 | 235,30 | 0,77% | 163,00 |
| 06.01.2025 | 230,70 | 233,50 | 230,60 | 233,50 | 1,21% | 101,00 |
| 03.01.2025 | 231,30 | 231,60 | 230,20 | 230,70 | -1,70% | 167,00 |
| 02.01.2025 | 234,10 | 234,70 | 231,30 | 234,70 | 0,17% | 65,00 |
| 30.12.2024 | 233,50 | 234,30 | 233,50 | 234,30 | 0,13% | 2,00 |
| 27.12.2024 | 230,90 | 234,00 | 230,90 | 234,00 | 1,69% | 63,00 |
| 23.12.2024 | 230,40 | 231,90 | 230,10 | 230,10 | -0,30% | 256,00 |
| 20.12.2024 | 229,60 | 230,80 | 228,90 | 230,80 | -0,09% | 95,00 |
| 19.12.2024 | 232,00 | 232,00 | 230,40 | 231,00 | -1,49% | 424,00 |
| 18.12.2024 | 234,00 | 235,60 | 233,70 | 234,50 | 0,47% | 357,00 |
| 17.12.2024 | 233,60 | 234,00 | 233,40 | 233,40 | -0,77% | 477,00 |
| 16.12.2024 | 231,60 | 235,20 | 231,20 | 235,20 | 1,91% | 171,00 |
| 13.12.2024 | 231,20 | 231,80 | 230,50 | 230,80 | -0,17% | 224,00 |
| 12.12.2024 | 232,70 | 232,70 | 230,60 | 231,20 | 0,13% | 133,00 |
| 11.12.2024 | 228,10 | 230,90 | 228,10 | 230,90 | 0,87% | 22,00 |
| 10.12.2024 | 228,10 | 228,90 | 228,00 | 228,90 | 0,39% | 206,00 |
| 09.12.2024 | 231,00 | 231,00 | 228,00 | 228,00 | -1,34% | 23,00 |
| 06.12.2024 | 229,20 | 231,50 | 229,20 | 231,10 | 0,35% | 127,00 |
| 05.12.2024 | 230,50 | 230,50 | 229,10 | 230,30 | 0,17% | 407,00 |
| 04.12.2024 | 229,70 | 229,90 | 229,00 | 229,90 | 1,14% | 35,00 |
| 03.12.2024 | 228,60 | 228,90 | 227,30 | 227,30 | -0,96% | 81,00 |
| 02.12.2024 | 230,10 | 232,20 | 229,50 | 229,50 | -0,35% | 747,00 |
| 29.11.2024 | 227,90 | 230,30 | 227,90 | 230,30 | 0,57% | 24,00 |
| 28.11.2024 | 230,00 | 230,00 | 229,00 | 229,00 | -0,65% | 138,00 |
| 27.11.2024 | 230,00 | 230,90 | 230,00 | 230,50 | -0,65% | 57,00 |
| 26.11.2024 | 232,70 | 233,50 | 232,00 | 232,00 | -1,07% | 42,00 |
| 25.11.2024 | 236,70 | 236,70 | 233,10 | 234,50 | -0,68% | 126,00 |
| 22.11.2024 | 233,60 | 236,90 | 233,00 | 236,10 | 1,37% | 276,00 |
| 21.11.2024 | 232,00 | 232,90 | 231,50 | 232,90 | -0,60% | 40,00 |
| 20.11.2024 | 236,10 | 236,10 | 234,30 | 234,30 | 1,78% | 161,00 |
| 19.11.2024 | 230,60 | 230,90 | 229,40 | 230,20 | 1,90% | 360,00 |
| 18.11.2024 | 229,40 | 229,40 | 225,90 | 225,90 | -1,18% | 480,00 |
| 15.11.2024 | 227,50 | 229,70 | 227,50 | 228,60 | -0,61% | 9,00 |
| 14.11.2024 | 225,30 | 230,00 | 225,30 | 230,00 | 2,09% | 26,00 |
| 13.11.2024 | 225,00 | 225,70 | 225,00 | 225,30 | -0,66% | 195,00 |
| 12.11.2024 | 228,30 | 228,90 | 226,50 | 226,80 | -1,65% | 409,00 |
| 11.11.2024 | 230,10 | 231,90 | 229,90 | 230,60 | 1,01% | 259,00 |
| 08.11.2024 | 228,50 | 228,50 | 227,40 | 228,30 | 0,40% | 69,00 |
| 07.11.2024 | 225,80 | 228,50 | 225,80 | 227,40 | 0,62% | 350,00 |
| 06.11.2024 | 227,50 | 231,60 | 225,00 | 226,00 | 1,03% | 118,00 |
| 05.11.2024 | 222,90 | 223,70 | 222,90 | 223,70 | -0,09% | 347,00 |
| 04.11.2024 | 220,30 | 226,20 | 220,30 | 223,90 | 3,37% | 3.718,00 |
| 01.11.2024 | 215,30 | 217,50 | 215,30 | 216,60 | 1,79% | 581,00 |
| 31.10.2024 | 213,70 | 213,90 | 212,80 | 212,80 | -0,33% | 110,00 |
| 30.10.2024 | 213,10 | 213,90 | 212,40 | 213,50 | -2,42% | 49,00 |
| 29.10.2024 | 219,00 | 219,00 | 218,80 | 218,80 | -0,55% | 98,00 |
| 28.10.2024 | 220,80 | 220,80 | 218,90 | 220,00 | 0,09% | 134,00 |
| 25.10.2024 | 220,00 | 220,00 | 219,70 | 219,80 | -0,23% | 414,00 |
| 24.10.2024 | 221,00 | 221,00 | 219,80 | 220,30 | -0,05% | 33,00 |
| 23.10.2024 | 220,90 | 221,60 | 220,40 | 220,40 | -1,56% | 120,00 |
| 22.10.2024 | 221,50 | 223,90 | 221,50 | 223,90 | 3,61% | 13,00 |
| 21.10.2024 | 216,40 | 217,80 | 216,10 | 216,10 | 0,75% | 80,00 |
| 18.10.2024 | 216,20 | 216,70 | 214,50 | 214,50 | -0,65% | 1.001,00 |
| 17.10.2024 | 215,80 | 217,00 | 215,40 | 215,90 | 0,37% | 401,00 |
| 16.10.2024 | 215,00 | 215,90 | 215,00 | 215,10 | -0,32% | 51,00 |
| 15.10.2024 | 217,60 | 217,60 | 215,50 | 215,80 | -0,14% | 139,00 |
| 14.10.2024 | 214,00 | 216,10 | 214,00 | 216,10 | 0,98% | 54,00 |
| 11.10.2024 | 212,80 | 214,00 | 212,80 | 214,00 | 1,66% | 34,00 |
| 10.10.2024 | 213,70 | 213,70 | 210,50 | 210,50 | -1,73% | 55,00 |
| 09.10.2024 | 213,10 | 214,20 | 213,10 | 214,20 | 0,28% | 14,00 |