Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 209,50 | 210,50 | 208,00 | 210,50 | 0,48% | 829,00 |
| 11.03.2026 | 210,30 | 211,90 | 207,90 | 209,50 | -1,41% | 2.092,00 |
| 10.03.2026 | 212,80 | 214,20 | 210,90 | 212,50 | 1,67% | 926,00 |
| 09.03.2026 | 208,80 | 209,80 | 205,10 | 209,00 | -1,60% | 2.637,00 |
| 06.03.2026 | 213,00 | 213,00 | 208,70 | 212,40 | -1,98% | 1.084,00 |
| 05.03.2026 | 216,90 | 217,80 | 215,30 | 216,70 | -1,14% | 1.168,00 |
| 04.03.2026 | 214,70 | 222,00 | 214,70 | 219,20 | 1,95% | 1.278,00 |
| 03.03.2026 | 218,00 | 219,20 | 215,00 | 215,00 | -2,18% | 5.269,00 |
| 02.03.2026 | 220,30 | 221,80 | 219,50 | 219,80 | -2,87% | 1.092,00 |
| 27.02.2026 | 236,80 | 236,90 | 226,00 | 226,30 | -4,72% | 1.324,00 |
| 26.02.2026 | 237,20 | 239,00 | 234,60 | 237,50 | -0,08% | 901,00 |
| 25.02.2026 | 235,10 | 237,70 | 234,10 | 237,70 | 1,58% | 694,00 |
| 24.02.2026 | 234,70 | 234,70 | 231,70 | 234,00 | -2,21% | 1.710,00 |
| 23.02.2026 | 238,20 | 240,00 | 235,90 | 239,30 | 0,84% | 755,00 |
| 20.02.2026 | 233,90 | 239,00 | 231,20 | 237,30 | 1,80% | 2.993,00 |
| 19.02.2026 | 239,00 | 240,40 | 232,50 | 233,10 | -1,19% | 1.761,00 |
| 18.02.2026 | 237,60 | 237,70 | 232,10 | 235,90 | -3,52% | 2.340,00 |
| 17.02.2026 | 248,30 | 248,50 | 243,20 | 244,50 | -1,33% | 1.582,00 |
| 16.02.2026 | 256,10 | 256,10 | 247,80 | 247,80 | -4,66% | 1.344,00 |
| 13.02.2026 | 262,00 | 262,00 | 257,70 | 259,90 | -0,61% | 711,00 |
| 12.02.2026 | 273,20 | 273,40 | 255,10 | 261,50 | 4,18% | 1.330,00 |
| 11.02.2026 | 252,60 | 252,60 | 248,40 | 251,00 | -0,12% | 1.223,00 |
| 10.02.2026 | 255,50 | 255,50 | 251,30 | 251,30 | -1,18% | 584,00 |
| 09.02.2026 | 255,30 | 256,30 | 252,50 | 254,30 | -0,35% | 394,00 |
| 06.02.2026 | 256,00 | 256,00 | 254,30 | 255,20 | -1,35% | 254,00 |
| 05.02.2026 | 260,80 | 260,90 | 257,80 | 258,70 | -0,81% | 329,00 |
| 04.02.2026 | 256,00 | 261,20 | 256,00 | 260,80 | 1,87% | 139,00 |
| 03.02.2026 | 256,80 | 258,40 | 254,80 | 256,00 | -0,51% | 1.252,00 |
| 02.02.2026 | 258,60 | 259,80 | 257,20 | 257,30 | -0,58% | 188,00 |
| 30.01.2026 | 254,50 | 259,20 | 254,50 | 258,80 | 1,25% | 346,00 |
| 29.01.2026 | 256,80 | 258,00 | 255,10 | 255,60 | 1,07% | 798,00 |
| 28.01.2026 | 256,70 | 256,70 | 252,00 | 252,90 | -1,63% | 1.120,00 |
| 27.01.2026 | 256,50 | 257,10 | 255,60 | 257,10 | 0,00% | 794,00 |
| 26.01.2026 | 262,10 | 262,10 | 256,00 | 257,10 | -3,42% | 625,00 |
| 23.01.2026 | 267,10 | 267,10 | 266,00 | 266,20 | -0,19% | 98,00 |
| 22.01.2026 | 267,80 | 268,60 | 265,90 | 266,70 | -0,74% | 112,00 |
| 21.01.2026 | 268,00 | 269,00 | 267,30 | 268,70 | 0,11% | 356,00 |
| 20.01.2026 | 263,90 | 268,40 | 263,30 | 268,40 | 0,56% | 470,00 |
| 19.01.2026 | 265,30 | 269,40 | 264,70 | 266,90 | -1,15% | 423,00 |
| 16.01.2026 | 280,00 | 280,00 | 270,00 | 270,00 | -5,06% | 1.068,00 |
| 15.01.2026 | 284,80 | 284,80 | 280,10 | 284,40 | 1,39% | 587,00 |
| 14.01.2026 | 284,20 | 285,70 | 278,10 | 280,50 | 1,59% | 1.015,00 |
| 13.01.2026 | 273,40 | 279,30 | 270,10 | 276,10 | 0,51% | 1.380,00 |
| 12.01.2026 | 276,30 | 276,50 | 270,10 | 274,70 | -0,15% | 488,00 |
| 09.01.2026 | 273,50 | 279,10 | 273,50 | 275,10 | 0,66% | 562,00 |
| 08.01.2026 | 266,80 | 273,40 | 266,00 | 273,30 | -0,40% | 635,00 |
| 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 |