280,900€
-1,75%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 286,35 | 288,90 | 279,60 | 280,90 | -1,75% | 158,00 |
| 04.03.2025 | 284,90 | 288,95 | 282,15 | 285,90 | 0,39% | 257,00 |
| 03.03.2025 | 285,95 | 289,55 | 282,75 | 284,80 | -0,09% | 88,00 |
| 28.02.2025 | 287,50 | 287,90 | 282,60 | 285,05 | -1,14% | 7,00 |
| 27.02.2025 | 281,90 | 290,10 | 280,00 | 288,35 | 2,27% | 83,00 |
| 26.02.2025 | 278,30 | 282,85 | 278,30 | 281,95 | 1,49% | 245,00 |
| 25.02.2025 | 284,75 | 287,80 | 277,70 | 277,80 | -2,22% | 52,00 |
| 24.02.2025 | 291,75 | 292,80 | 284,00 | 284,10 | -1,88% | 50,00 |
| 21.02.2025 | 293,00 | 293,95 | 289,30 | 289,55 | -1,18% | 174,00 |
| 20.02.2025 | 296,50 | 297,05 | 292,05 | 293,00 | -1,15% | 307,00 |
| 19.02.2025 | 293,70 | 297,30 | 292,30 | 296,40 | 0,94% | 85,00 |
| 18.02.2025 | 294,75 | 296,25 | 291,05 | 293,65 | -0,37% | 24,00 |
| 17.02.2025 | 295,35 | 299,75 | 289,85 | 294,75 | -0,30% | 214,00 |
| 14.02.2025 | 293,15 | 297,95 | 293,15 | 295,65 | 0,82% | 17,00 |
| 13.02.2025 | 283,00 | 298,40 | 282,20 | 293,25 | 3,64% | 187,00 |
| 12.02.2025 | 279,75 | 285,00 | 273,65 | 282,95 | 1,16% | 4,00 |
| 11.02.2025 | 272,70 | 281,45 | 272,55 | 279,70 | 2,59% | 225,00 |
| 10.02.2025 | 271,40 | 272,75 | 270,45 | 272,65 | 0,79% | 43,00 |
| 07.02.2025 | 270,75 | 271,30 | 269,05 | 270,50 | -0,13% | - |
| 06.02.2025 | 271,95 | 272,75 | 269,35 | 270,85 | -0,40% | 77,00 |
| 05.02.2025 | 269,25 | 272,00 | 267,70 | 271,95 | 1,00% | 148,00 |
| 04.02.2025 | 264,15 | 269,60 | 263,35 | 269,25 | 1,93% | 74,00 |
| 03.02.2025 | 262,10 | 266,95 | 260,25 | 264,15 | -0,28% | 290,00 |
| 31.01.2025 | 266,75 | 267,80 | 264,45 | 264,90 | -0,64% | 20,00 |
| 30.01.2025 | 263,90 | 271,60 | 261,05 | 266,60 | 1,10% | 21,00 |
| 29.01.2025 | 261,30 | 268,20 | 261,10 | 263,70 | 1,03% | 228,00 |
| 28.01.2025 | 258,50 | 261,50 | 256,80 | 261,00 | 0,79% | 39,00 |
| 27.01.2025 | 253,75 | 258,95 | 253,10 | 258,95 | 1,43% | 6,00 |
| 24.01.2025 | 256,15 | 256,95 | 252,60 | 255,30 | -0,29% | 82,00 |
| 23.01.2025 | 252,70 | 256,15 | 252,40 | 256,05 | 1,27% | 100,00 |
| 22.01.2025 | 251,05 | 256,95 | 250,50 | 252,85 | 0,74% | 65,00 |
| 21.01.2025 | 248,05 | 251,15 | 244,80 | 251,00 | 1,13% | 202,00 |
| 20.01.2025 | 244,85 | 248,60 | 243,55 | 248,20 | 1,33% | 50,00 |
| 17.01.2025 | 240,55 | 245,90 | 240,35 | 244,95 | 1,83% | 354,00 |
| 16.01.2025 | 237,10 | 241,25 | 236,90 | 240,55 | 1,43% | 122,00 |
| 15.01.2025 | 234,60 | 237,95 | 232,75 | 237,15 | 1,09% | 100,00 |
| 14.01.2025 | 235,40 | 236,85 | 232,85 | 234,60 | -0,17% | 6,00 |
| 13.01.2025 | 235,70 | 235,70 | 233,05 | 235,00 | -0,30% | 118,00 |
| 10.01.2025 | 236,75 | 237,50 | 233,45 | 235,70 | -0,44% | 22,00 |
| 09.01.2025 | 235,65 | 236,80 | 233,05 | 236,75 | 0,42% | 40,00 |
| 08.01.2025 | 233,85 | 236,35 | 231,50 | 235,75 | 0,81% | 192,00 |
| 07.01.2025 | 232,95 | 236,25 | 231,50 | 233,85 | 0,49% | 106,00 |
| 06.01.2025 | 231,95 | 235,75 | 229,25 | 232,70 | 0,71% | 65,00 |
| 03.01.2025 | 232,75 | 234,30 | 229,55 | 231,05 | -0,65% | 48,00 |
| 02.01.2025 | 234,25 | 236,80 | 229,95 | 232,55 | -0,73% | 47,00 |
| 30.12.2024 | 234,65 | 235,15 | 233,30 | 234,25 | 0,15% | 15,00 |
| 27.12.2024 | 233,10 | 234,45 | 230,40 | 233,90 | 0,39% | - |
| 23.12.2024 | 231,45 | 233,10 | 229,95 | 233,00 | 0,80% | 26,00 |
| 20.12.2024 | 231,65 | 232,15 | 228,05 | 231,15 | -0,22% | 140,00 |
| 19.12.2024 | 232,20 | 233,40 | 230,15 | 231,65 | -0,24% | 27,00 |
| 18.12.2024 | 233,85 | 235,85 | 231,70 | 232,20 | -0,71% | 9,00 |
| 17.12.2024 | 235,65 | 235,80 | 232,65 | 233,85 | -0,76% | 2,00 |
| 16.12.2024 | 230,90 | 238,40 | 230,25 | 235,65 | 2,10% | 75,00 |
| 13.12.2024 | 230,50 | 233,15 | 230,05 | 230,80 | 0,13% | - |
| 12.12.2024 | 231,55 | 233,45 | 230,00 | 230,50 | -0,45% | - |
| 11.12.2024 | 227,60 | 232,35 | 226,45 | 231,55 | 1,74% | 5,00 |
| 10.12.2024 | 229,45 | 230,95 | 225,85 | 227,60 | -0,85% | 126,00 |
| 09.12.2024 | 229,65 | 231,35 | 228,65 | 229,55 | 0,00% | 42,00 |
| 06.12.2024 | 232,00 | 232,00 | 226,80 | 229,55 | -1,06% | 15,00 |
| 05.12.2024 | 228,90 | 232,25 | 228,40 | 232,00 | 1,35% | - |
| 04.12.2024 | 228,50 | 230,85 | 227,70 | 228,90 | 0,13% | 156,00 |
| 03.12.2024 | 231,85 | 232,00 | 226,55 | 228,60 | -1,40% | 2,00 |
| 02.12.2024 | 228,80 | 232,45 | 227,80 | 231,85 | 0,83% | 182,00 |
| 29.11.2024 | 229,15 | 230,15 | 227,15 | 229,95 | 0,41% | 40,00 |
| 28.11.2024 | 230,20 | 232,20 | 228,15 | 229,00 | -0,46% | 52,00 |
| 27.11.2024 | 231,45 | 231,55 | 228,95 | 230,05 | -0,52% | 650,00 |
| 26.11.2024 | 236,25 | 236,25 | 230,35 | 231,25 | -2,05% | 164,00 |
| 25.11.2024 | 235,15 | 236,85 | 232,75 | 236,10 | 0,40% | 204,00 |
| 22.11.2024 | 232,30 | 236,95 | 231,55 | 235,15 | 1,29% | 18,00 |
| 21.11.2024 | 236,45 | 236,45 | 230,65 | 232,15 | -1,76% | 82,00 |
| 20.11.2024 | 235,80 | 237,00 | 232,95 | 236,30 | 0,36% | 45,00 |
| 19.11.2024 | 230,80 | 235,75 | 228,75 | 235,45 | 2,01% | 5,00 |
| 18.11.2024 | 229,60 | 231,30 | 227,65 | 230,80 | 0,52% | 100,00 |
| 15.11.2024 | 229,55 | 230,05 | 226,65 | 229,60 | -0,15% | 50,00 |
| 14.11.2024 | 227,55 | 231,25 | 225,05 | 229,95 | 1,05% | 211,00 |
| 13.11.2024 | 226,20 | 227,70 | 223,85 | 227,55 | 0,60% | 2,00 |
| 12.11.2024 | 231,75 | 232,45 | 225,10 | 226,20 | -2,75% | 37,00 |
| 11.11.2024 | 230,45 | 232,80 | 227,45 | 232,60 | 0,93% | 131,00 |
| 08.11.2024 | 228,55 | 231,35 | 226,25 | 230,45 | 0,83% | 11,00 |
| 07.11.2024 | 226,35 | 230,90 | 225,35 | 228,55 | 0,88% | 83,00 |
| 06.11.2024 | 223,75 | 232,00 | 221,10 | 226,55 | 1,14% | 277,00 |
| 05.11.2024 | 224,90 | 225,75 | 221,75 | 224,00 | -0,44% | - |
| 04.11.2024 | 217,00 | 226,95 | 216,80 | 225,00 | 3,69% | 335,00 |
| 01.11.2024 | 215,55 | 217,65 | 214,75 | 217,00 | 0,63% | 174,00 |
| 31.10.2024 | 213,65 | 216,00 | 212,10 | 215,65 | 0,94% | 130,00 |
| 30.10.2024 | 215,20 | 215,40 | 211,75 | 213,65 | -0,90% | 5,00 |
| 29.10.2024 | 218,80 | 220,00 | 215,50 | 215,60 | -1,51% | 2,00 |
| 28.10.2024 | 220,95 | 224,10 | 217,75 | 218,90 | -0,75% | 187,00 |
| 25.10.2024 | 219,35 | 220,95 | 218,25 | 220,55 | 0,50% | 4,00 |
| 24.10.2024 | 220,80 | 222,35 | 219,20 | 219,45 | -0,66% | 22,00 |
| 23.10.2024 | 222,80 | 223,20 | 220,05 | 220,90 | -0,79% | 15,00 |
| 22.10.2024 | 218,25 | 222,85 | 217,50 | 222,65 | 1,92% | 501,00 |
| 21.10.2024 | 215,85 | 218,55 | 215,65 | 218,45 | 1,20% | 263,00 |
| 18.10.2024 | 212,40 | 218,25 | 209,85 | 215,85 | 1,58% | 43,00 |
| 17.10.2024 | 216,45 | 217,35 | 210,05 | 212,50 | -1,82% | 22,00 |
| 16.10.2024 | 215,70 | 217,00 | 213,95 | 216,45 | 0,35% | 8,00 |
| 15.10.2024 | 215,95 | 217,95 | 214,75 | 215,70 | -0,12% | 17,00 |
| 14.10.2024 | 214,75 | 216,05 | 213,15 | 215,95 | 0,63% | 112,00 |
| 11.10.2024 | 211,90 | 214,90 | 209,30 | 214,60 | 1,27% | 4,00 |
| 10.10.2024 | 214,05 | 214,25 | 209,85 | 211,90 | -1,00% | 60,00 |