148,750€
-0,07%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 147,75 | 149,35 | 147,00 | 148,85 | -0,70% | 3.258,00 |
| 04.09.2026 | 152,00 | 152,00 | 149,20 | 149,90 | -2,82% | 3.002,00 |
| 03.09.2026 | 158,00 | 158,00 | 152,90 | 154,25 | -2,80% | 6.781,00 |
| 02.09.2026 | 159,65 | 159,65 | 157,60 | 158,70 | -0,69% | 1.499,00 |
| 01.09.2026 | 161,05 | 161,60 | 159,20 | 159,80 | -0,47% | 854,00 |
| 31.08.2026 | 162,10 | 162,50 | 160,20 | 160,55 | -1,23% | 1.529,00 |
| 28.08.2026 | 161,90 | 162,90 | 161,00 | 162,55 | 3,27% | 3.825,00 |
| 27.08.2026 | 158,10 | 158,10 | 156,45 | 157,40 | -1,66% | 2.397,00 |
| 26.08.2026 | 160,60 | 161,20 | 159,95 | 160,05 | 0,03% | 1.069,00 |
| 25.08.2026 | 160,80 | 161,45 | 159,70 | 160,00 | -1,45% | 3.558,00 |
| 24.08.2026 | 162,20 | 162,80 | 161,35 | 162,35 | -0,73% | 1.114,00 |
| 21.08.2026 | 159,70 | 163,70 | 159,70 | 163,55 | 0,68% | 862,00 |
| 20.08.2026 | 162,80 | 162,80 | 160,15 | 162,45 | -0,88% | 2.558,00 |
| 19.08.2026 | 162,95 | 164,45 | 161,65 | 163,90 | -0,18% | 2.297,00 |
| 18.08.2026 | 160,30 | 164,20 | 159,90 | 164,20 | 2,53% | 1.814,00 |
| 17.08.2026 | 161,80 | 162,00 | 159,85 | 160,15 | -1,45% | 3.667,00 |
| 14.08.2026 | 164,80 | 165,35 | 162,25 | 162,50 | -0,76% | 3.599,00 |
| 13.08.2026 | 164,95 | 164,95 | 163,40 | 163,75 | -0,46% | 1.295,00 |
| 12.08.2026 | 169,65 | 169,65 | 163,85 | 164,50 | -4,36% | 3.780,00 |
| 11.08.2026 | 171,45 | 172,75 | 170,20 | 172,00 | 0,88% | 3.864,00 |
| 10.08.2026 | 171,75 | 172,30 | 168,25 | 170,50 | -1,19% | 6.637,00 |
| 07.08.2026 | 172,20 | 175,55 | 171,50 | 172,55 | 0,38% | 4.175,00 |
| 06.08.2026 | 174,90 | 176,20 | 170,70 | 171,90 | -0,03% | 2.474,00 |
| 05.08.2026 | 169,40 | 173,20 | 168,85 | 171,95 | 0,58% | 2.613,00 |
| 04.08.2026 | 169,30 | 172,45 | 169,00 | 170,95 | 0,41% | 2.475,00 |
| 03.08.2026 | 165,40 | 172,10 | 163,80 | 170,25 | 3,28% | 4.619,00 |
| 31.07.2026 | 162,55 | 166,90 | 162,55 | 164,85 | 0,64% | 3.062,00 |
| 30.07.2026 | 165,70 | 167,90 | 163,15 | 163,80 | -0,55% | 4.211,00 |
| 29.07.2026 | 171,00 | 173,80 | 162,60 | 164,70 | -1,91% | 8.038,00 |
| 28.07.2026 | 168,45 | 169,10 | 166,10 | 167,90 | 1,18% | 3.176,00 |
| 27.07.2026 | 166,85 | 166,85 | 165,95 | 165,95 | 1,81% | 872,00 |
| 24.07.2026 | 161,50 | 163,00 | 161,30 | 163,00 | 1,02% | 3.521,00 |
| 23.07.2026 | 163,05 | 163,05 | 160,90 | 161,35 | -2,36% | 1.458,00 |
| 22.07.2026 | 164,55 | 167,25 | 163,00 | 165,25 | -0,24% | 998,00 |
| 21.07.2026 | 166,60 | 167,15 | 165,00 | 165,65 | -1,46% | 667,00 |
| 20.07.2026 | 166,00 | 169,40 | 166,00 | 168,10 | 0,60% | 1.058,00 |
| 17.07.2026 | 168,30 | 168,30 | 167,00 | 167,10 | -1,56% | 1.229,00 |
| 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 |