Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 235,80 | 237,30 | 233,40 | 233,40 | -3,67% | 360,00 |
| 08.04.2025 | 237,60 | 244,00 | 235,20 | 242,30 | 3,81% | 271,00 |
| 07.04.2025 | 227,20 | 246,60 | 226,40 | 233,40 | -4,27% | 341,00 |
| 04.04.2025 | 248,30 | 248,60 | 241,60 | 243,80 | -2,01% | 942,00 |
| 03.04.2025 | 255,90 | 255,90 | 244,40 | 248,80 | -7,23% | 442,00 |
| 02.04.2025 | 267,10 | 268,20 | 265,20 | 268,20 | -0,11% | 139,00 |
| 01.04.2025 | 268,70 | 268,70 | 266,80 | 268,50 | 0,94% | 47,00 |
| 31.03.2025 | 264,20 | 267,20 | 264,20 | 266,00 | -0,30% | 174,00 |
| 28.03.2025 | 268,10 | 268,10 | 266,80 | 266,80 | -1,15% | 18,00 |
| 27.03.2025 | 271,20 | 271,20 | 269,00 | 269,90 | -1,71% | 245,00 |
| 26.03.2025 | 277,10 | 277,10 | 272,80 | 274,60 | -1,15% | 518,00 |
| 25.03.2025 | 271,60 | 277,80 | 271,60 | 277,80 | 2,70% | 145,00 |
| 24.03.2025 | 268,90 | 270,50 | 267,10 | 270,50 | 1,39% | 19,00 |
| 21.03.2025 | 264,20 | 266,80 | 264,20 | 266,80 | 0,45% | 21,00 |
| 20.03.2025 | 265,40 | 265,60 | 265,40 | 265,60 | 0,11% | 10,00 |
| 19.03.2025 | 262,00 | 265,30 | 262,00 | 265,30 | 0,49% | 96,00 |
| 18.03.2025 | 264,60 | 264,60 | 264,00 | 264,00 | 0,30% | 200,00 |
| 17.03.2025 | 262,90 | 263,70 | 262,20 | 263,20 | 0,34% | 143,00 |
| 14.03.2025 | 262,50 | 263,50 | 260,90 | 262,30 | 0,88% | 70,00 |
| 13.03.2025 | 267,80 | 267,80 | 260,00 | 260,00 | -3,60% | 745,00 |
| 12.03.2025 | 267,40 | 269,90 | 267,20 | 269,70 | 1,47% | 452,00 |
| 11.03.2025 | 274,90 | 274,90 | 265,50 | 265,80 | -2,28% | 128,00 |
| 10.03.2025 | 273,40 | 276,00 | 272,00 | 272,00 | 0,07% | 51,00 |
| 07.03.2025 | 270,00 | 271,80 | 266,50 | 271,80 | 1,19% | 532,00 |
| 06.03.2025 | 278,10 | 278,10 | 268,00 | 268,60 | -4,75% | 555,00 |
| 05.03.2025 | 283,60 | 284,00 | 280,40 | 282,00 | -0,11% | 29,00 |
| 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 |