Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 167,30 | 170,00 | 166,80 | 169,75 | 0,50% | 1.687,00 |
| 15.07.2026 | 164,15 | 169,25 | 163,95 | 168,90 | 2,30% | 1.376,00 |
| 14.07.2026 | 166,00 | 166,00 | 162,75 | 165,10 | -2,68% | 1.697,00 |
| 13.07.2026 | 169,00 | 171,10 | 168,65 | 169,65 | -1,14% | 684,00 |
| 10.07.2026 | 172,90 | 173,50 | 170,75 | 171,60 | 0,18% | 824,00 |
| 09.07.2026 | 168,90 | 171,30 | 168,90 | 171,30 | 1,57% | 782,00 |
| 08.07.2026 | 173,85 | 174,30 | 168,00 | 168,65 | -4,26% | 1.765,00 |
| 07.07.2026 | 175,80 | 176,75 | 175,00 | 176,15 | 2,09% | 5.138,00 |
| 06.07.2026 | 173,90 | 176,90 | 171,60 | 172,55 | -0,09% | 1.142,00 |
| 03.07.2026 | 173,70 | 173,70 | 171,90 | 172,70 | -1,31% | 1.466,00 |
| 02.07.2026 | 174,80 | 176,25 | 172,70 | 175,00 | 1,60% | 933,00 |
| 01.07.2026 | 164,60 | 172,25 | 164,60 | 172,25 | 5,38% | 2.140,00 |
| 30.06.2026 | 163,75 | 164,45 | 161,00 | 163,45 | -0,40% | 2.646,00 |
| 29.06.2026 | 167,10 | 167,10 | 163,30 | 164,10 | -2,73% | 1.571,00 |
| 26.06.2026 | 166,55 | 168,70 | 166,05 | 168,70 | 1,14% | 414,00 |
| 25.06.2026 | 167,00 | 169,00 | 164,00 | 166,80 | -1,27% | 2.306,00 |
| 24.06.2026 | 167,35 | 169,15 | 161,95 | 168,95 | 0,54% | 2.945,00 |
| 23.06.2026 | 169,70 | 171,15 | 168,05 | 168,05 | -0,65% | 1.412,00 |
| 22.06.2026 | 172,45 | 172,45 | 169,00 | 169,15 | -2,54% | 1.668,00 |
| 19.06.2026 | 176,50 | 177,10 | 173,55 | 173,55 | -2,17% | 1.034,00 |
| 18.06.2026 | 173,90 | 177,70 | 173,90 | 177,40 | 0,62% | 1.835,00 |
| 17.06.2026 | 183,80 | 183,80 | 175,65 | 176,30 | -4,39% | 1.263,00 |
| 16.06.2026 | 184,10 | 185,25 | 183,10 | 184,40 | 0,16% | 729,00 |
| 15.06.2026 | 188,40 | 188,40 | 184,10 | 184,10 | 0,88% | 1.536,00 |
| 12.06.2026 | 182,30 | 187,35 | 180,50 | 182,50 | 2,33% | 2.677,00 |
| 11.06.2026 | 177,30 | 179,00 | 176,95 | 178,35 | 0,17% | 1.021,00 |
| 10.06.2026 | 178,50 | 178,50 | 176,55 | 178,05 | -0,81% | 2.077,00 |
| 09.06.2026 | 174,65 | 179,70 | 174,65 | 179,50 | 3,82% | 2.193,00 |
| 08.06.2026 | 172,50 | 173,70 | 171,50 | 172,90 | -0,29% | 1.623,00 |
| 05.06.2026 | 179,30 | 179,85 | 173,40 | 173,40 | -0,72% | 683,00 |
| 04.06.2026 | 175,00 | 177,15 | 174,25 | 174,65 | 2,55% | 883,00 |
| 03.06.2026 | 170,70 | 171,30 | 169,80 | 170,30 | -0,35% | 756,00 |
| 02.06.2026 | 172,65 | 172,65 | 169,70 | 170,90 | -0,70% | 464,00 |
| 01.06.2026 | 174,65 | 175,80 | 171,95 | 172,10 | -2,05% | 3.253,00 |
| 29.05.2026 | 175,40 | 177,75 | 174,90 | 175,70 | 0,49% | 967,00 |
| 28.05.2026 | 173,75 | 175,40 | 172,90 | 174,85 | -0,20% | 1.589,00 |
| 27.05.2026 | 175,20 | 176,20 | 175,15 | 175,20 | 1,57% | 484,00 |
| 26.05.2026 | 174,45 | 174,45 | 172,45 | 172,50 | -1,48% | 1.036,00 |
| 25.05.2026 | 174,50 | 175,55 | 173,85 | 175,10 | 0,84% | 387,00 |
| 22.05.2026 | 177,70 | 177,70 | 173,50 | 173,65 | -0,63% | 2.402,00 |
| 21.05.2026 | 176,10 | 177,20 | 174,55 | 174,75 | -1,05% | 890,00 |
| 20.05.2026 | 176,00 | 176,60 | 173,95 | 176,60 | -0,23% | 3.007,00 |
| 19.05.2026 | 176,50 | 178,00 | 175,85 | 177,00 | 1,26% | 1.190,00 |
| 18.05.2026 | 171,00 | 174,80 | 170,40 | 174,80 | 0,26% | 5.139,00 |
| 15.05.2026 | 173,50 | 174,85 | 173,00 | 174,35 | 0,61% | 775,00 |
| 14.05.2026 | 171,80 | 173,30 | 171,15 | 173,30 | 2,70% | 423,00 |
| 13.05.2026 | 166,40 | 169,00 | 166,00 | 168,75 | 2,06% | 6.846,00 |
| 12.05.2026 | 163,15 | 166,10 | 163,15 | 165,35 | -0,90% | 1.035,00 |
| 11.05.2026 | 173,10 | 173,10 | 166,00 | 166,85 | -2,77% | 1.407,00 |
| 08.05.2026 | 174,75 | 174,75 | 171,50 | 171,60 | -2,80% | 582,00 |
| 07.05.2026 | 176,65 | 179,40 | 176,55 | 176,55 | -0,03% | 987,00 |
| 06.05.2026 | 172,55 | 178,10 | 172,55 | 176,60 | 2,97% | 851,00 |
| 05.05.2026 | 170,90 | 172,95 | 168,95 | 171,50 | -1,01% | 1.427,00 |
| 04.05.2026 | 180,70 | 180,70 | 173,25 | 173,25 | -4,52% | 3.459,00 |
| 30.04.2026 | 179,80 | 181,45 | 178,50 | 181,45 | 0,50% | 2.025,00 |
| 29.04.2026 | 182,40 | 182,40 | 179,55 | 180,55 | -1,61% | 2.031,00 |
| 28.04.2026 | 185,30 | 187,00 | 182,85 | 183,50 | -1,56% | 1.044,00 |
| 27.04.2026 | 187,75 | 188,50 | 185,80 | 186,40 | 0,32% | 814,00 |
| 24.04.2026 | 190,45 | 190,45 | 184,40 | 185,80 | -3,51% | 3.178,00 |
| 23.04.2026 | 191,15 | 194,35 | 190,80 | 192,55 | -4,20% | 3.100,00 |
| 22.04.2026 | 204,30 | 204,30 | 200,60 | 201,00 | -2,80% | 1.145,00 |
| 21.04.2026 | 207,50 | 209,50 | 206,50 | 206,80 | -0,24% | 721,00 |
| 20.04.2026 | 210,50 | 210,50 | 207,30 | 207,30 | -3,94% | 1.132,00 |
| 17.04.2026 | 209,30 | 216,40 | 209,30 | 215,80 | 4,50% | 2.996,00 |
| 16.04.2026 | 204,20 | 208,70 | 204,20 | 206,50 | 0,63% | 1.251,00 |
| 15.04.2026 | 204,50 | 205,30 | 203,90 | 205,20 | 0,44% | 1.753,00 |
| 14.04.2026 | 198,30 | 204,30 | 198,30 | 204,30 | 3,89% | 1.114,00 |
| 13.04.2026 | 196,45 | 197,10 | 195,00 | 196,65 | -1,28% | 685,00 |
| 10.04.2026 | 199,05 | 201,40 | 199,00 | 199,20 | 1,25% | 1.886,00 |
| 09.04.2026 | 199,05 | 199,05 | 195,55 | 196,75 | -2,16% | 1.486,00 |
| 08.04.2026 | 201,60 | 203,40 | 200,50 | 201,10 | 5,56% | 2.665,00 |
| 07.04.2026 | 191,65 | 194,95 | 189,95 | 190,50 | -0,50% | 1.625,00 |
| 02.04.2026 | 191,25 | 191,85 | 189,20 | 191,45 | -1,49% | 725,00 |
| 01.04.2026 | 202,00 | 202,00 | 187,00 | 194,35 | -1,89% | 3.313,00 |
| 31.03.2026 | 197,70 | 199,05 | 197,25 | 198,10 | 0,35% | 696,00 |
| 30.03.2026 | 196,85 | 197,65 | 195,10 | 197,40 | 1,81% | 1.238,00 |
| 27.03.2026 | 195,00 | 195,00 | 193,35 | 193,90 | 0,15% | 189,00 |
| 26.03.2026 | 193,65 | 196,10 | 192,90 | 193,60 | -0,28% | 2.519,00 |
| 25.03.2026 | 195,45 | 195,90 | 193,50 | 194,15 | 0,88% | 620,00 |
| 24.03.2026 | 194,85 | 194,85 | 191,60 | 192,45 | -0,52% | 1.140,00 |
| 23.03.2026 | 192,15 | 201,60 | 191,90 | 193,45 | -0,72% | 3.197,00 |
| 20.03.2026 | 200,80 | 201,30 | 194,80 | 194,85 | -2,11% | 9.184,00 |
| 19.03.2026 | 199,55 | 200,10 | 198,75 | 199,05 | -1,99% | 915,00 |
| 18.03.2026 | 206,10 | 206,10 | 201,30 | 203,10 | 0,25% | 784,00 |
| 17.03.2026 | 203,10 | 204,70 | 202,00 | 202,60 | -1,03% | 1.528,00 |
| 16.03.2026 | 205,10 | 205,70 | 201,90 | 204,70 | -0,24% | 1.314,00 |
| 13.03.2026 | 208,30 | 208,30 | 204,40 | 205,20 | -2,52% | 991,00 |
| 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 |