205,750€
-0,96%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 208,25 | 208,75 | 205,55 | 205,65 | -1,01% | - |
| 25.06.2024 | 208,90 | 208,95 | 206,35 | 207,75 | -0,43% | 25,00 |
| 24.06.2024 | 209,15 | 210,45 | 207,45 | 208,65 | -0,29% | 10,00 |
| 21.06.2024 | 208,85 | 210,75 | 208,65 | 209,25 | 0,19% | 45,00 |
| 20.06.2024 | 206,05 | 209,55 | 204,45 | 208,85 | 1,36% | 2,00 |
| 19.06.2024 | 207,60 | 207,85 | 203,50 | 206,05 | -0,75% | 15,00 |
| 18.06.2024 | 208,75 | 209,70 | 205,85 | 207,60 | -0,76% | 90,00 |
| 17.06.2024 | 202,60 | 209,20 | 201,90 | 209,20 | 3,92% | 1.342,00 |
| 14.06.2024 | 207,30 | 207,30 | 200,20 | 201,30 | -2,47% | 1.180,00 |
| 13.06.2024 | 209,00 | 209,40 | 206,00 | 206,40 | -1,15% | 454,00 |
| 12.06.2024 | 207,00 | 209,40 | 206,20 | 208,80 | 1,16% | 1.125,00 |
| 11.06.2024 | 208,40 | 209,10 | 205,40 | 206,40 | -0,77% | 644,00 |
| 10.06.2024 | 207,90 | 208,20 | 205,50 | 208,00 | -0,38% | 1.074,00 |
| 07.06.2024 | 207,80 | 209,40 | 207,40 | 208,80 | 0,72% | 794,00 |
| 06.06.2024 | 209,30 | 209,40 | 207,00 | 207,30 | -0,72% | 1.319,00 |
| 05.06.2024 | 207,10 | 210,30 | 206,50 | 208,80 | 1,36% | 1.801,00 |
| 04.06.2024 | 204,80 | 207,30 | 203,00 | 206,00 | 0,39% | 1.083,00 |
| 03.06.2024 | 209,10 | 209,10 | 204,60 | 205,20 | -0,48% | 1.270,00 |
| 31.05.2024 | 205,00 | 206,20 | 203,50 | 206,20 | 0,54% | 661,00 |
| 30.05.2024 | 203,40 | 205,20 | 203,40 | 205,10 | 0,64% | 320,00 |
| 29.05.2024 | 206,90 | 206,90 | 202,30 | 203,80 | -1,50% | 1.026,00 |
| 28.05.2024 | 210,90 | 211,00 | 206,30 | 206,90 | -1,71% | 3.498,00 |
| 27.05.2024 | 209,40 | 211,00 | 208,80 | 210,50 | 1,15% | 1.630,00 |
| 24.05.2024 | 208,60 | 209,10 | 207,90 | 208,10 | -0,19% | 878,00 |
| 23.05.2024 | 208,80 | 209,90 | 208,00 | 208,50 | 0,10% | 1.550,00 |
| 22.05.2024 | 210,30 | 210,30 | 207,70 | 208,30 | -0,57% | 2.306,00 |
| 21.05.2024 | 208,60 | 210,50 | 208,00 | 209,50 | 0,14% | 1.427,00 |
| 20.05.2024 | 210,80 | 210,80 | 208,00 | 209,20 | 0,48% | 360,00 |
| 17.05.2024 | 205,80 | 212,10 | 205,40 | 208,20 | 1,31% | 1.089,00 |
| 16.05.2024 | 208,90 | 208,90 | 205,50 | 205,50 | -1,44% | 1.338,00 |
| 15.05.2024 | 206,50 | 208,50 | 205,60 | 208,50 | 0,72% | 609,00 |
| 14.05.2024 | 207,60 | 207,90 | 205,00 | 207,00 | -0,19% | 2.037,00 |
| 13.05.2024 | 206,60 | 207,40 | 205,10 | 207,40 | 0,63% | 974,00 |
| 10.05.2024 | 205,70 | 206,10 | 204,60 | 206,10 | 0,78% | 849,00 |
| 09.05.2024 | 204,10 | 206,00 | 202,50 | 204,50 | -0,20% | 706,00 |
| 08.05.2024 | 204,80 | 205,60 | 203,80 | 204,90 | 0,05% | 1.026,00 |
| 07.05.2024 | 198,45 | 204,90 | 198,45 | 204,80 | 2,73% | 1.162,00 |
| 06.05.2024 | 200,00 | 201,00 | 196,10 | 199,35 | -1,56% | 1.807,00 |
| 03.05.2024 | 201,80 | 202,50 | 200,00 | 202,50 | 0,60% | 830,00 |
| 02.05.2024 | 201,40 | 202,00 | 200,20 | 201,30 | 0,00% | 1.470,00 |
| 30.04.2024 | 202,10 | 202,20 | 199,90 | 201,30 | -0,30% | 1.783,00 |
| 29.04.2024 | 204,10 | 204,60 | 201,60 | 201,90 | -0,79% | 1.463,00 |
| 26.04.2024 | 202,40 | 203,70 | 201,60 | 203,50 | 0,99% | 793,00 |
| 25.04.2024 | 204,40 | 204,90 | 201,40 | 201,50 | -1,52% | 982,00 |
| 24.04.2024 | 204,30 | 205,20 | 204,30 | 204,60 | -0,44% | 491,00 |
| 23.04.2024 | 204,40 | 205,50 | 203,00 | 205,50 | 0,54% | 702,00 |
| 22.04.2024 | 206,00 | 206,20 | 202,20 | 204,40 | 0,54% | 693,00 |
| 19.04.2024 | 200,80 | 204,00 | 197,20 | 203,30 | -0,73% | 988,00 |
| 18.04.2024 | 202,10 | 205,40 | 202,10 | 204,80 | 2,04% | 838,00 |
| 17.04.2024 | 203,50 | 203,50 | 200,70 | 200,70 | -1,62% | 1.380,00 |
| 16.04.2024 | 201,40 | 204,10 | 200,50 | 204,00 | -0,05% | 624,00 |
| 15.04.2024 | 203,70 | 205,50 | 203,10 | 204,10 | 1,14% | 645,00 |
| 12.04.2024 | 204,90 | 207,10 | 201,70 | 201,80 | -1,22% | 888,00 |
| 11.04.2024 | 202,30 | 204,70 | 201,60 | 204,30 | 1,44% | 525,00 |
| 10.04.2024 | 205,00 | 205,00 | 199,95 | 201,40 | -1,18% | 619,00 |
| 09.04.2024 | 206,30 | 206,30 | 202,50 | 203,80 | -1,36% | 1.146,00 |
| 08.04.2024 | 205,00 | 208,60 | 203,60 | 206,60 | 1,22% | 1.130,00 |
| 05.04.2024 | 203,80 | 204,10 | 200,50 | 204,10 | 0,15% | 1.576,00 |
| 04.04.2024 | 211,00 | 212,30 | 202,50 | 203,80 | -3,23% | 1.204,00 |
| 03.04.2024 | 208,80 | 211,70 | 207,50 | 210,60 | 0,62% | 594,00 |
| 02.04.2024 | 211,10 | 211,50 | 207,70 | 209,30 | -0,64% | 1.843,00 |
| 28.03.2024 | 210,60 | 210,85 | 209,15 | 210,65 | 0,17% | 644,00 |
| 27.03.2024 | 209,85 | 211,85 | 209,35 | 210,30 | 0,38% | 2.423,00 |
| 26.03.2024 | 210,05 | 210,35 | 208,80 | 209,50 | -0,38% | 682,00 |
| 25.03.2024 | 209,75 | 211,00 | 208,35 | 210,30 | 0,72% | 1.063,00 |
| 22.03.2024 | 211,35 | 212,05 | 208,15 | 208,80 | -1,16% | 4.719,00 |
| 21.03.2024 | 215,35 | 215,75 | 208,40 | 211,25 | -1,35% | 2.170,00 |
| 20.03.2024 | 209,50 | 214,15 | 209,50 | 214,15 | 2,27% | 2.104,00 |
| 19.03.2024 | 207,45 | 209,75 | 206,25 | 209,40 | 0,70% | 920,00 |
| 18.03.2024 | 209,00 | 209,00 | 206,20 | 207,95 | -0,93% | 1.564,00 |
| 15.03.2024 | 208,30 | 210,95 | 207,65 | 209,90 | 0,94% | 1.645,00 |
| 14.03.2024 | 205,85 | 208,75 | 205,70 | 207,95 | 1,00% | 1.571,00 |
| 13.03.2024 | 205,50 | 207,40 | 204,95 | 205,90 | 0,22% | 1.767,00 |
| 12.03.2024 | 205,75 | 205,95 | 203,70 | 205,45 | 0,24% | 2.861,00 |
| 11.03.2024 | 206,80 | 206,80 | 203,35 | 204,95 | 0,05% | 2.100,00 |
| 08.03.2024 | 205,55 | 206,75 | 204,00 | 204,85 | -0,15% | 1.148,00 |
| 07.03.2024 | 201,75 | 205,40 | 200,45 | 205,15 | 1,58% | 2.315,00 |
| 06.03.2024 | 201,70 | 202,30 | 198,92 | 201,95 | 0,62% | 1.711,00 |
| 05.03.2024 | 199,46 | 203,15 | 199,46 | 200,70 | 0,12% | 1.914,00 |
| 04.03.2024 | 198,48 | 200,45 | 197,94 | 200,45 | 1,15% | 1.965,00 |
| 01.03.2024 | 198,26 | 198,38 | 196,12 | 198,18 | 0,48% | 1.447,00 |
| 29.02.2024 | 197,48 | 199,12 | 195,50 | 197,24 | 0,05% | 1.959,00 |
| 28.02.2024 | 196,22 | 198,66 | 195,64 | 197,14 | 0,42% | 1.126,00 |
| 27.02.2024 | 194,46 | 197,98 | 193,64 | 196,32 | 0,74% | 2.276,00 |
| 26.02.2024 | 194,50 | 194,98 | 193,32 | 194,88 | 0,47% | 1.477,00 |
| 23.02.2024 | 191,62 | 195,94 | 191,62 | 193,96 | 0,76% | 1.834,00 |
| 22.02.2024 | 190,96 | 193,02 | 190,20 | 192,50 | 1,39% | 1.767,00 |
| 21.02.2024 | 188,44 | 190,44 | 188,44 | 189,86 | 0,75% | 1.996,00 |
| 20.02.2024 | 188,84 | 189,60 | 187,80 | 188,44 | -0,41% | 1.109,00 |
| 19.02.2024 | 187,48 | 189,82 | 185,82 | 189,22 | 1,23% | 2.673,00 |
| 16.02.2024 | 186,20 | 188,36 | 185,00 | 186,92 | -0,84% | 2.320,00 |
| 15.02.2024 | 188,24 | 193,72 | 184,00 | 188,50 | -0,26% | 2.337,00 |
| 14.02.2024 | 188,28 | 191,00 | 188,28 | 189,00 | 0,94% | 1.741,00 |
| 13.02.2024 | 190,70 | 190,70 | 187,24 | 187,24 | -1,58% | 817,00 |
| 12.02.2024 | 189,42 | 192,10 | 188,96 | 190,24 | 0,84% | 830,00 |
| 09.02.2024 | 186,10 | 189,18 | 186,10 | 188,66 | 1,31% | 1.994,00 |
| 08.02.2024 | 186,14 | 187,64 | 184,70 | 186,22 | 0,22% | 1.108,00 |
| 07.02.2024 | 183,48 | 186,18 | 182,96 | 185,82 | 1,01% | 1.043,00 |
| 06.02.2024 | 181,72 | 184,04 | 181,46 | 183,96 | 1,08% | 1.192,00 |
| 05.02.2024 | 179,76 | 182,24 | 179,76 | 182,00 | 0,62% | 1.122,00 |