273,300€
-0,40%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 278,80 | 278,80 | 272,40 | 274,40 | 0,73% | 966,00 |
| 06.01.2026 | 263,90 | 273,00 | 262,60 | 272,40 | 3,61% | 434,00 |
| 05.01.2026 | 266,60 | 266,60 | 262,30 | 262,90 | -0,72% | 767,00 |
| 02.01.2026 | 269,30 | 270,90 | 264,80 | 264,80 | -2,22% | 591,00 |
| 30.12.2025 | 270,80 | 270,80 | 269,00 | 270,80 | -0,26% | 258,00 |
| 29.12.2025 | 270,80 | 272,00 | 269,90 | 271,50 | 0,70% | 265,00 |
| 23.12.2025 | 271,70 | 271,70 | 269,00 | 269,60 | -1,14% | 556,00 |
| 22.12.2025 | 274,00 | 274,00 | 271,40 | 272,70 | -1,52% | 366,00 |
| 19.12.2025 | 275,40 | 276,90 | 274,50 | 276,90 | -0,47% | 172,00 |
| 18.12.2025 | 273,90 | 278,20 | 273,90 | 278,20 | 1,68% | 329,00 |
| 17.12.2025 | 278,00 | 278,10 | 273,00 | 273,60 | -0,65% | 2.467,00 |
| 16.12.2025 | 282,30 | 282,30 | 275,40 | 275,40 | -2,10% | 827,00 |
| 15.12.2025 | 284,10 | 286,30 | 281,30 | 281,30 | -0,11% | 325,00 |
| 12.12.2025 | 283,80 | 284,70 | 281,60 | 281,60 | -1,37% | 355,00 |
| 11.12.2025 | 284,90 | 286,00 | 283,00 | 285,50 | 1,03% | 1.041,00 |
| 10.12.2025 | 285,80 | 285,90 | 282,60 | 282,60 | -1,12% | 123,00 |
| 09.12.2025 | 300,10 | 300,30 | 284,90 | 285,80 | -5,55% | 1.503,00 |
| 08.12.2025 | 301,00 | 303,20 | 300,30 | 302,60 | -1,34% | 355,00 |
| 05.12.2025 | 307,90 | 307,90 | 302,40 | 306,70 | 0,92% | 475,00 |
| 04.12.2025 | 307,60 | 309,10 | 303,90 | 303,90 | 0,07% | 125,00 |
| 03.12.2025 | 308,10 | 308,70 | 303,70 | 303,70 | 0,23% | 131,00 |
| 02.12.2025 | 307,30 | 308,50 | 303,00 | 303,00 | -2,10% | 380,00 |
| 01.12.2025 | 304,60 | 309,50 | 303,30 | 309,50 | 0,23% | 347,00 |
| 28.11.2025 | 310,80 | 310,80 | 308,30 | 308,80 | -0,23% | 195,00 |
| 27.11.2025 | 314,50 | 316,60 | 309,50 | 309,50 | -1,18% | 489,00 |
| 26.11.2025 | 311,80 | 313,20 | 311,50 | 313,20 | 0,71% | 558,00 |
| 25.11.2025 | 305,60 | 311,00 | 305,20 | 311,00 | 0,00% | 194,00 |
| 24.11.2025 | 310,60 | 311,00 | 305,20 | 311,00 | 1,01% | 394,00 |
| 21.11.2025 | 307,40 | 307,90 | 304,90 | 307,90 | -1,94% | 1.193,00 |
| 20.11.2025 | 312,40 | 314,00 | 311,40 | 314,00 | 1,75% | 52,00 |
| 19.11.2025 | 310,00 | 310,70 | 308,60 | 308,60 | -1,72% | 167,00 |
| 18.11.2025 | 313,30 | 314,00 | 309,90 | 314,00 | -1,26% | 107,00 |
| 17.11.2025 | 319,50 | 319,50 | 314,40 | 318,00 | -0,28% | 493,00 |
| 14.11.2025 | 316,90 | 319,80 | 315,90 | 318,90 | -0,31% | 193,00 |
| 13.11.2025 | 323,50 | 323,50 | 318,60 | 319,90 | -0,28% | 160,00 |
| 12.11.2025 | 317,10 | 321,30 | 317,10 | 320,80 | 1,71% | 629,00 |
| 11.11.2025 | 316,70 | 316,70 | 315,40 | 315,40 | 0,93% | 101,00 |
| 10.11.2025 | 309,40 | 313,10 | 309,10 | 312,50 | 2,06% | 184,00 |
| 07.11.2025 | 313,20 | 313,20 | 306,20 | 306,20 | -2,14% | 1.468,00 |
| 06.11.2025 | 314,40 | 314,40 | 312,70 | 312,90 | -0,16% | 434,00 |
| 05.11.2025 | 316,50 | 316,50 | 313,40 | 313,40 | -0,70% | 3.875,00 |
| 04.11.2025 | 314,40 | 315,60 | 311,10 | 315,60 | -0,88% | 447,00 |
| 03.11.2025 | 315,50 | 318,40 | 315,50 | 318,40 | 0,32% | 1.745,00 |
| 31.10.2025 | 320,30 | 320,30 | 316,70 | 317,40 | -0,66% | 329,00 |
| 30.10.2025 | 318,30 | 321,70 | 317,90 | 319,50 | 0,06% | 216,00 |
| 29.10.2025 | 316,90 | 319,40 | 316,40 | 319,30 | 0,85% | 795,00 |
| 28.10.2025 | 316,60 | 318,30 | 316,40 | 316,60 | 1,83% | 856,00 |
| 27.10.2025 | 313,00 | 316,60 | 310,90 | 310,90 | -0,45% | 500,00 |
| 24.10.2025 | 312,10 | 312,30 | 310,90 | 312,30 | 0,06% | 42,00 |
| 23.10.2025 | 311,90 | 312,90 | 311,10 | 312,10 | 0,29% | 250,00 |
| 22.10.2025 | 314,70 | 314,70 | 311,20 | 311,20 | -1,86% | 160,00 |
| 21.10.2025 | 313,90 | 317,80 | 313,90 | 317,10 | 0,96% | 552,00 |
| 20.10.2025 | 311,80 | 314,60 | 309,70 | 314,10 | 0,29% | 1.401,00 |
| 17.10.2025 | 300,70 | 315,40 | 300,70 | 313,20 | 13,36% | 4.765,00 |
| 16.10.2025 | 271,10 | 277,40 | 271,10 | 276,30 | 0,77% | 598,00 |
| 15.10.2025 | 276,00 | 276,00 | 269,50 | 274,20 | -1,08% | 198,00 |
| 14.10.2025 | 271,50 | 277,20 | 271,50 | 277,20 | 1,17% | 256,00 |
| 13.10.2025 | 274,60 | 275,90 | 273,30 | 274,00 | 0,00% | 421,00 |
| 10.10.2025 | 279,20 | 280,10 | 273,90 | 274,00 | -1,40% | 323,00 |
| 09.10.2025 | 278,70 | 279,20 | 276,80 | 277,90 | -0,29% | 112,00 |
| 08.10.2025 | 275,50 | 279,00 | 275,50 | 278,70 | 0,80% | 147,00 |
| 07.10.2025 | 274,10 | 276,50 | 274,10 | 276,50 | 0,14% | 85,00 |
| 06.10.2025 | 282,00 | 282,00 | 275,60 | 276,10 | -2,06% | 383,00 |
| 03.10.2025 | 282,40 | 283,70 | 281,90 | 281,90 | 1,70% | 270,00 |
| 02.10.2025 | 277,20 | 280,60 | 277,20 | 277,20 | 0,25% | 366,00 |
| 01.10.2025 | 277,60 | 278,30 | 275,00 | 276,50 | -0,18% | 231,00 |
| 30.09.2025 | 274,70 | 277,50 | 274,70 | 277,00 | 0,47% | 573,00 |
| 29.09.2025 | 273,70 | 277,70 | 273,70 | 275,70 | 1,47% | 1.045,00 |
| 26.09.2025 | 272,60 | 273,20 | 271,30 | 271,70 | 1,34% | 158,00 |
| 25.09.2025 | 265,90 | 268,10 | 264,40 | 268,10 | 0,79% | 1.753,00 |
| 24.09.2025 | 269,80 | 269,80 | 266,00 | 266,00 | -3,10% | 539,00 |
| 23.09.2025 | 274,50 | 274,50 | 272,40 | 274,50 | -0,15% | 112,00 |
| 22.09.2025 | 274,60 | 275,10 | 274,00 | 274,90 | 0,44% | 303,00 |
| 19.09.2025 | 274,80 | 277,30 | 273,70 | 273,70 | -0,40% | 207,00 |
| 18.09.2025 | 271,50 | 276,10 | 271,50 | 274,80 | 1,10% | 1.398,00 |
| 17.09.2025 | 273,80 | 275,40 | 271,80 | 271,80 | 0,41% | 231,00 |
| 16.09.2025 | 267,40 | 273,00 | 267,40 | 270,70 | 1,54% | 233,00 |
| 15.09.2025 | 265,50 | 268,60 | 265,50 | 266,60 | 0,72% | 219,00 |
| 12.09.2025 | 265,20 | 265,50 | 264,70 | 264,70 | -0,71% | 101,00 |
| 11.09.2025 | 264,60 | 268,00 | 264,60 | 266,60 | 0,57% | 332,00 |
| 10.09.2025 | 267,30 | 271,80 | 263,10 | 265,10 | 3,31% | 232,00 |
| 09.09.2025 | 262,40 | 262,40 | 256,60 | 256,60 | -2,06% | 366,00 |
| 08.09.2025 | 258,60 | 262,00 | 257,60 | 262,00 | 1,87% | 82,00 |
| 05.09.2025 | 260,20 | 260,20 | 257,20 | 257,20 | -1,15% | 252,00 |
| 04.09.2025 | 258,90 | 260,20 | 258,90 | 260,20 | 0,85% | 27,00 |
| 03.09.2025 | 258,40 | 258,40 | 257,00 | 258,00 | 0,39% | 36,00 |
| 02.09.2025 | 257,90 | 257,90 | 256,20 | 257,00 | -0,73% | 806,00 |
| 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 | -1,67% | 180,00 |
| 21.08.2025 | 271,40 | 275,40 | 271,40 | 275,40 | 0,11% | 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 |