205,250€
1,99%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2024 | 201,25 | 207,35 | 201,25 | 205,10 | 1,91% | - |
| 14.06.2024 | 206,80 | 207,35 | 200,25 | 201,25 | -2,64% | 50,00 |
| 13.06.2024 | 209,00 | 209,20 | 205,95 | 206,70 | -1,15% | - |
| 12.06.2024 | 206,30 | 209,45 | 205,85 | 209,10 | 1,36% | 2,00 |
| 11.06.2024 | 208,25 | 209,80 | 205,05 | 206,30 | -0,94% | 60,00 |
| 10.06.2024 | 208,50 | 208,60 | 205,25 | 208,25 | -0,26% | 12,00 |
| 07.06.2024 | 208,05 | 209,55 | 207,35 | 208,80 | 0,36% | - |
| 06.06.2024 | 209,60 | 209,85 | 206,95 | 208,05 | -0,79% | 2,00 |
| 05.06.2024 | 205,70 | 210,55 | 205,70 | 209,70 | 1,94% | 43,00 |
| 04.06.2024 | 205,30 | 207,25 | 202,35 | 205,70 | 0,15% | - |
| 03.06.2024 | 206,90 | 210,00 | 204,55 | 205,40 | -0,58% | 64,00 |
| 31.05.2024 | 204,85 | 206,85 | 203,25 | 206,60 | 0,90% | - |
| 30.05.2024 | 203,60 | 205,55 | 202,70 | 204,75 | 0,71% | 128,00 |
| 29.05.2024 | 207,20 | 207,20 | 201,85 | 203,30 | -1,88% | - |
| 28.05.2024 | 210,70 | 210,90 | 206,05 | 207,20 | -1,66% | 25,00 |
| 27.05.2024 | 208,40 | 210,70 | 208,30 | 210,70 | 1,10% | 4,00 |
| 24.05.2024 | 209,10 | 209,35 | 207,70 | 208,40 | -0,33% | 2,00 |
| 23.05.2024 | 208,85 | 210,00 | 207,80 | 209,10 | 0,34% | - |
| 22.05.2024 | 209,85 | 210,10 | 207,45 | 208,40 | -0,69% | 282,00 |
| 21.05.2024 | 209,10 | 210,15 | 207,90 | 209,85 | 0,36% | - |
| 20.05.2024 | 209,05 | 210,60 | 207,95 | 209,10 | 0,02% | - |
| 17.05.2024 | 205,80 | 211,90 | 205,10 | 209,05 | 1,43% | 2,00 |
| 16.05.2024 | 208,45 | 208,80 | 205,80 | 206,10 | -1,13% | 40,00 |
| 15.05.2024 | 206,75 | 208,50 | 205,65 | 208,45 | 0,82% | - |
| 14.05.2024 | 207,10 | 207,65 | 204,65 | 206,75 | -0,17% | 7,00 |
| 13.05.2024 | 206,05 | 207,45 | 205,20 | 207,10 | 0,56% | - |
| 10.05.2024 | 205,50 | 206,25 | 204,50 | 205,95 | 0,17% | 5,00 |
| 09.05.2024 | 204,50 | 205,85 | 202,90 | 205,60 | 0,49% | 5,00 |
| 08.05.2024 | 204,70 | 205,55 | 202,85 | 204,60 | -0,10% | - |
| 07.05.2024 | 198,93 | 205,10 | 198,55 | 204,80 | 2,95% | 60,00 |
| 06.05.2024 | 198,63 | 202,60 | 195,90 | 198,93 | -1,72% | - |
| 03.05.2024 | 201,60 | 202,85 | 199,60 | 202,40 | 0,35% | - |
| 02.05.2024 | 201,10 | 201,95 | 200,10 | 201,70 | 0,35% | 20,00 |
| 30.04.2024 | 201,70 | 202,70 | 199,38 | 201,00 | -0,35% | - |
| 29.04.2024 | 203,70 | 205,10 | 201,65 | 201,70 | -0,98% | 14,00 |
| 26.04.2024 | 202,50 | 203,90 | 201,15 | 203,70 | 0,39% | 9,00 |
| 25.04.2024 | 204,70 | 205,40 | 201,25 | 202,90 | -0,83% | - |
| 24.04.2024 | 205,10 | 206,00 | 204,10 | 204,60 | -0,29% | - |
| 23.04.2024 | 204,05 | 205,40 | 203,05 | 205,20 | 0,56% | - |
| 22.04.2024 | 204,30 | 206,15 | 202,10 | 204,05 | 0,07% | 35,00 |
| 19.04.2024 | 204,50 | 204,50 | 197,98 | 203,90 | -0,29% | - |
| 18.04.2024 | 201,10 | 205,70 | 201,10 | 204,50 | 1,69% | 4,00 |
| 17.04.2024 | 203,70 | 203,90 | 200,65 | 201,10 | -1,28% | - |
| 16.04.2024 | 202,15 | 204,25 | 200,40 | 203,70 | 0,82% | 5,00 |
| 15.04.2024 | 201,90 | 206,15 | 201,90 | 202,05 | 0,12% | - |
| 12.04.2024 | 204,15 | 207,20 | 201,35 | 201,80 | -1,15% | 65,00 |
| 11.04.2024 | 201,20 | 204,80 | 201,10 | 204,15 | 1,52% | - |
| 10.04.2024 | 204,00 | 205,00 | 199,90 | 201,10 | -1,47% | - |
| 09.04.2024 | 206,85 | 206,85 | 202,05 | 204,10 | -1,33% | 38,00 |
| 08.04.2024 | 203,70 | 208,55 | 203,10 | 206,85 | 1,55% | 23,00 |
| 05.04.2024 | 203,45 | 203,90 | 200,55 | 203,70 | 0,12% | 47,00 |
| 04.04.2024 | 210,80 | 212,45 | 202,20 | 203,45 | -3,53% | 135,00 |
| 03.04.2024 | 209,10 | 211,05 | 207,05 | 210,90 | 0,62% | 10,00 |
| 02.04.2024 | 210,25 | 211,85 | 207,75 | 209,60 | -0,29% | 35,00 |
| 28.03.2024 | 210,45 | 211,25 | 209,08 | 210,20 | -0,12% | 52,00 |
| 27.03.2024 | 209,13 | 211,98 | 209,13 | 210,45 | 0,63% | - |
| 26.03.2024 | 209,90 | 210,93 | 208,58 | 209,13 | -0,37% | 7,00 |
| 25.03.2024 | 208,55 | 210,88 | 208,02 | 209,90 | 0,65% | 38,00 |
| 22.03.2024 | 211,50 | 211,73 | 208,02 | 208,55 | -1,39% | 350,00 |
| 21.03.2024 | 214,40 | 215,90 | 207,83 | 211,50 | -1,01% | 180,00 |
| 20.03.2024 | 209,83 | 213,65 | 209,40 | 213,65 | 1,82% | 2,00 |
| 19.03.2024 | 207,60 | 210,15 | 206,08 | 209,83 | 1,07% | - |
| 18.03.2024 | 210,65 | 210,65 | 206,02 | 207,60 | -1,39% | - |
| 15.03.2024 | 208,27 | 211,23 | 207,63 | 210,52 | 1,08% | 107,00 |
| 14.03.2024 | 206,33 | 208,75 | 205,88 | 208,27 | 0,95% | 10,00 |
| 13.03.2024 | 205,13 | 207,48 | 204,60 | 206,33 | 0,46% | 10,00 |
| 12.03.2024 | 205,27 | 206,40 | 203,02 | 205,38 | 0,05% | - |
| 11.03.2024 | 205,10 | 206,70 | 203,23 | 205,27 | -0,04% | 80,00 |
| 08.03.2024 | 204,20 | 206,77 | 203,52 | 205,35 | 0,56% | 11,00 |
| 07.03.2024 | 201,88 | 205,43 | 200,18 | 204,20 | 1,10% | - |
| 06.03.2024 | 200,88 | 202,33 | 198,70 | 201,98 | 0,50% | 25,00 |
| 05.03.2024 | 199,73 | 203,13 | 199,26 | 200,98 | 0,81% | 389,00 |
| 04.03.2024 | 198,16 | 200,57 | 197,55 | 199,36 | 0,66% | - |
| 01.03.2024 | 197,28 | 198,89 | 195,94 | 198,06 | 0,40% | 32,00 |
| 29.02.2024 | 197,28 | 199,49 | 195,33 | 197,28 | 0,05% | 90,00 |
| 28.02.2024 | 195,92 | 198,75 | 195,68 | 197,18 | 0,59% | 20,00 |
| 27.02.2024 | 194,51 | 197,26 | 193,23 | 196,02 | 0,78% | 270,00 |
| 26.02.2024 | 194,07 | 195,10 | 193,17 | 194,51 | 0,28% | 11,00 |
| 23.02.2024 | 192,68 | 195,50 | 191,87 | 193,97 | 0,94% | 46,00 |
| 22.02.2024 | 189,89 | 192,31 | 189,89 | 192,17 | 1,15% | 53,00 |
| 21.02.2024 | 188,40 | 190,57 | 187,88 | 189,98 | 0,84% | - |
| 20.02.2024 | 189,65 | 189,76 | 187,03 | 188,40 | -0,66% | - |
| 19.02.2024 | 186,84 | 189,67 | 185,51 | 189,65 | 1,50% | 99,00 |
| 16.02.2024 | 188,39 | 188,39 | 184,67 | 186,84 | -0,87% | 152,00 |
| 15.02.2024 | 187,83 | 193,75 | 182,93 | 188,48 | 0,29% | 11,00 |
| 14.02.2024 | 188,09 | 190,99 | 187,83 | 187,93 | -0,09% | - |
| 13.02.2024 | 190,63 | 190,63 | 187,61 | 188,09 | -1,28% | 101,00 |
| 12.02.2024 | 188,57 | 192,29 | 188,41 | 190,53 | 1,04% | 4,00 |
| 09.02.2024 | 186,29 | 189,33 | 186,21 | 188,57 | 1,22% | 7,00 |
| 08.02.2024 | 185,63 | 187,75 | 184,59 | 186,29 | 0,82% | 40,00 |
| 07.02.2024 | 184,43 | 186,09 | 183,10 | 184,78 | 0,19% | 15,00 |
| 06.02.2024 | 181,55 | 184,52 | 181,14 | 184,43 | 1,64% | 44,00 |
| 05.02.2024 | 181,21 | 182,13 | 180,25 | 181,46 | 0,16% | 25,00 |
| 02.02.2024 | 183,72 | 184,44 | 180,73 | 181,17 | -1,59% | 6,00 |
| 01.02.2024 | 181,85 | 184,39 | 180,83 | 184,09 | 0,94% | 83,00 |
| 31.01.2024 | 183,49 | 184,15 | 182,27 | 182,37 | -0,56% | - |
| 30.01.2024 | 183,09 | 184,83 | 182,33 | 183,40 | 0,17% | - |
| 29.01.2024 | 179,61 | 183,58 | 177,80 | 183,09 | 1,84% | 141,00 |
| 26.01.2024 | 179,86 | 180,27 | 178,41 | 179,79 | -0,04% | 56,00 |
| 25.01.2024 | 177,25 | 179,91 | 176,65 | 179,86 | 1,35% | - |