246,250€
-0,48%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 247,35 | 250,85 | 244,15 | 246,55 | -0,36% | 25,00 |
| 29.05.2025 | 247,15 | 252,80 | 246,55 | 247,45 | 0,20% | 60,00 |
| 28.05.2025 | 253,35 | 253,40 | 246,65 | 246,95 | -2,64% | 214,00 |
| 27.05.2025 | 256,10 | 256,50 | 252,75 | 253,65 | -0,92% | 6,00 |
| 26.05.2025 | 250,15 | 257,85 | 250,15 | 256,00 | 2,38% | 165,00 |
| 23.05.2025 | 262,95 | 265,35 | 246,65 | 250,05 | -4,69% | 49,00 |
| 22.05.2025 | 260,10 | 265,15 | 258,70 | 262,35 | 0,88% | 46,00 |
| 21.05.2025 | 263,20 | 263,20 | 258,70 | 260,05 | -1,23% | 41,00 |
| 20.05.2025 | 264,75 | 264,75 | 259,75 | 263,30 | -0,51% | 105,00 |
| 19.05.2025 | 260,70 | 264,65 | 258,95 | 264,65 | 1,48% | 112,00 |
| 16.05.2025 | 255,60 | 264,10 | 254,25 | 260,80 | 1,95% | 154,00 |
| 15.05.2025 | 250,55 | 256,80 | 249,15 | 255,80 | 2,03% | 55,00 |
| 14.05.2025 | 255,25 | 256,60 | 249,65 | 250,70 | -1,78% | - |
| 13.05.2025 | 249,95 | 255,45 | 248,80 | 255,25 | 1,86% | 94,00 |
| 12.05.2025 | 243,10 | 252,65 | 243,10 | 250,60 | 3,13% | 17,00 |
| 09.05.2025 | 243,95 | 246,45 | 241,85 | 243,00 | -0,37% | - |
| 08.05.2025 | 246,55 | 247,65 | 241,90 | 243,90 | -1,07% | 172,00 |
| 07.05.2025 | 251,50 | 251,90 | 243,30 | 246,55 | -1,95% | 249,00 |
| 06.05.2025 | 258,70 | 258,85 | 249,90 | 251,45 | -2,92% | 64,00 |
| 05.05.2025 | 258,65 | 261,00 | 255,90 | 259,00 | 0,10% | 101,00 |
| 02.05.2025 | 254,20 | 258,95 | 253,40 | 258,75 | 1,79% | 12,00 |
| 30.04.2025 | 250,05 | 261,40 | 249,95 | 254,20 | 1,60% | 5,00 |
| 29.04.2025 | 251,20 | 253,10 | 249,25 | 250,20 | -0,40% | 10,00 |
| 28.04.2025 | 256,80 | 257,40 | 242,60 | 251,20 | -2,14% | 73,00 |
| 25.04.2025 | 254,35 | 256,80 | 251,45 | 256,70 | 0,98% | 133,00 |
| 24.04.2025 | 257,80 | 258,05 | 243,10 | 254,20 | -1,47% | - |
| 23.04.2025 | 254,70 | 260,30 | 254,50 | 258,00 | 1,30% | 91,00 |
| 22.04.2025 | 248,80 | 255,00 | 245,70 | 254,70 | 2,08% | 106,00 |
| 17.04.2025 | 246,50 | 250,50 | 246,50 | 249,50 | 1,22% | 30,00 |
| 16.04.2025 | 251,20 | 251,40 | 245,30 | 246,50 | -2,14% | 13,00 |
| 15.04.2025 | 248,20 | 252,70 | 245,35 | 251,90 | 1,53% | 17,00 |
| 14.04.2025 | 246,65 | 249,25 | 244,35 | 248,10 | 0,63% | 35,00 |
| 11.04.2025 | 244,90 | 247,00 | 239,60 | 246,55 | 0,69% | 69,00 |
| 10.04.2025 | 258,35 | 258,35 | 238,10 | 244,85 | -5,26% | 86,00 |
| 09.04.2025 | 234,35 | 259,15 | 231,40 | 258,45 | 10,10% | 1,00 |
| 08.04.2025 | 237,75 | 244,35 | 231,80 | 234,75 | -1,30% | 171,00 |
| 07.04.2025 | 235,10 | 247,00 | 226,00 | 237,85 | -0,50% | 66,00 |
| 04.04.2025 | 249,65 | 249,85 | 239,05 | 239,05 | -4,25% | 37,00 |
| 03.04.2025 | 262,80 | 265,90 | 244,15 | 249,65 | -6,11% | 318,00 |
| 02.04.2025 | 269,05 | 269,20 | 264,35 | 265,90 | -1,13% | - |
| 01.04.2025 | 267,65 | 269,05 | 265,85 | 268,95 | 0,49% | 7,00 |
| 31.03.2025 | 265,30 | 268,35 | 262,70 | 267,65 | 0,54% | 245,00 |
| 28.03.2025 | 265,75 | 270,25 | 264,85 | 266,20 | -1,13% | 196,00 |
| 27.03.2025 | 272,25 | 272,65 | 268,55 | 269,25 | -1,25% | 400,00 |
| 26.03.2025 | 278,65 | 279,55 | 271,85 | 272,65 | -2,14% | 18,00 |
| 25.03.2025 | 271,10 | 279,10 | 271,10 | 278,60 | 2,54% | 171,00 |
| 24.03.2025 | 267,40 | 271,95 | 266,25 | 271,70 | 1,59% | 53,00 |
| 21.03.2025 | 265,05 | 267,65 | 262,55 | 267,45 | 0,60% | - |
| 20.03.2025 | 265,30 | 269,00 | 263,15 | 265,85 | 0,17% | - |
| 19.03.2025 | 263,15 | 266,20 | 261,65 | 265,40 | 0,91% | - |
| 18.03.2025 | 264,50 | 265,90 | 262,05 | 263,00 | -0,57% | 41,00 |
| 17.03.2025 | 260,95 | 265,20 | 256,10 | 264,50 | 1,21% | 81,00 |
| 14.03.2025 | 262,35 | 264,20 | 261,05 | 261,35 | 0,00% | 35,00 |
| 13.03.2025 | 269,05 | 269,85 | 260,80 | 261,35 | -3,02% | 11,00 |
| 12.03.2025 | 265,65 | 271,00 | 264,90 | 269,50 | 1,72% | 34,00 |
| 11.03.2025 | 271,85 | 275,45 | 261,50 | 264,95 | -2,39% | 739,00 |
| 10.03.2025 | 276,15 | 276,70 | 271,15 | 271,45 | -1,68% | 53,00 |
| 07.03.2025 | 268,05 | 276,25 | 266,80 | 276,10 | 2,87% | 90,00 |
| 06.03.2025 | 281,15 | 282,80 | 265,60 | 268,40 | -4,53% | 420,00 |
| 05.03.2025 | 286,35 | 288,90 | 279,60 | 281,15 | -1,66% | 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 |