285,450€
-0,85%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 288,60 | 288,75 | 282,90 | 287,65 | -0,09% | - |
| 10.12.2025 | 285,25 | 287,95 | 282,45 | 287,90 | 0,91% | 10,00 |
| 09.12.2025 | 302,20 | 302,70 | 282,95 | 285,30 | -5,61% | 250,00 |
| 08.12.2025 | 300,40 | 303,45 | 300,05 | 302,25 | 0,45% | 170,00 |
| 05.12.2025 | 303,55 | 309,00 | 300,65 | 300,90 | -0,64% | 9,00 |
| 04.12.2025 | 308,60 | 310,25 | 302,45 | 302,85 | -1,82% | 37,00 |
| 03.12.2025 | 308,15 | 309,25 | 305,45 | 308,45 | 0,00% | 2,00 |
| 02.12.2025 | 307,40 | 309,95 | 305,90 | 308,45 | 0,39% | - |
| 01.12.2025 | 309,10 | 309,10 | 301,55 | 307,25 | -0,63% | 78,00 |
| 28.11.2025 | 313,15 | 313,90 | 308,20 | 309,20 | -1,25% | 59,00 |
| 27.11.2025 | 313,55 | 318,10 | 312,30 | 313,10 | -0,21% | 106,00 |
| 26.11.2025 | 308,85 | 314,15 | 306,50 | 313,75 | 1,64% | 104,00 |
| 25.11.2025 | 306,20 | 309,35 | 303,70 | 308,70 | 0,68% | 338,00 |
| 24.11.2025 | 308,25 | 310,60 | 303,15 | 306,60 | -0,31% | 11,00 |
| 21.11.2025 | 306,10 | 309,60 | 304,45 | 307,55 | 0,39% | 52,00 |
| 20.11.2025 | 311,45 | 313,60 | 303,55 | 306,35 | -1,38% | 115,00 |
| 19.11.2025 | 311,15 | 311,75 | 307,75 | 310,65 | -0,22% | 2,00 |
| 18.11.2025 | 313,10 | 314,60 | 308,35 | 311,35 | -0,67% | 15,00 |
| 17.11.2025 | 317,50 | 320,70 | 312,90 | 313,45 | -1,29% | 292,00 |
| 14.11.2025 | 318,85 | 319,95 | 315,30 | 317,55 | -0,47% | 118,00 |
| 13.11.2025 | 323,35 | 323,85 | 317,90 | 319,05 | -1,15% | 22,00 |
| 12.11.2025 | 316,35 | 322,80 | 316,20 | 322,75 | 2,06% | - |
| 11.11.2025 | 316,15 | 317,30 | 311,55 | 316,25 | -0,05% | 94,00 |
| 10.11.2025 | 309,25 | 316,50 | 308,60 | 316,40 | 2,66% | 6,00 |
| 07.11.2025 | 312,65 | 314,05 | 306,30 | 308,20 | -1,49% | 122,00 |
| 06.11.2025 | 317,10 | 317,10 | 311,25 | 312,85 | -1,45% | 3,00 |
| 05.11.2025 | 314,95 | 318,15 | 313,30 | 317,45 | 0,81% | 12,00 |
| 04.11.2025 | 317,45 | 317,45 | 311,10 | 314,90 | -0,43% | 80,00 |
| 03.11.2025 | 317,80 | 318,95 | 315,20 | 316,25 | -0,39% | 41,00 |
| 31.10.2025 | 319,80 | 321,85 | 316,55 | 317,50 | -0,83% | 133,00 |
| 30.10.2025 | 317,35 | 320,95 | 315,75 | 320,15 | 0,91% | 121,00 |
| 29.10.2025 | 318,85 | 319,65 | 315,85 | 317,25 | -0,56% | 147,00 |
| 28.10.2025 | 315,15 | 319,55 | 314,65 | 319,05 | 1,24% | 20,00 |
| 27.10.2025 | 313,05 | 319,45 | 312,05 | 315,15 | 0,74% | 315,00 |
| 24.10.2025 | 312,15 | 314,20 | 310,35 | 312,85 | -0,32% | 5,00 |
| 23.10.2025 | 309,25 | 313,95 | 308,95 | 313,85 | 0,92% | 1,00 |
| 22.10.2025 | 314,10 | 315,65 | 304,40 | 311,00 | -1,63% | 52,00 |
| 21.10.2025 | 315,65 | 317,90 | 313,20 | 316,15 | 0,16% | 57,00 |
| 20.10.2025 | 313,25 | 316,00 | 308,80 | 315,65 | 0,67% | 163,00 |
| 17.10.2025 | 299,50 | 315,25 | 294,95 | 313,55 | 13,19% | 1.126,00 |
| 16.10.2025 | 272,30 | 277,30 | 270,35 | 277,00 | 2,50% | 32,00 |
| 15.10.2025 | 274,30 | 277,10 | 268,25 | 270,25 | -1,67% | 50,00 |
| 14.10.2025 | 273,45 | 275,05 | 270,35 | 274,85 | 0,26% | 88,00 |
| 13.10.2025 | 272,95 | 276,70 | 272,40 | 274,15 | 0,57% | 58,00 |
| 10.10.2025 | 278,90 | 280,40 | 272,35 | 272,60 | -2,59% | 221,00 |
| 09.10.2025 | 278,65 | 280,70 | 276,90 | 279,85 | 0,52% | 94,00 |
| 08.10.2025 | 276,20 | 280,35 | 275,10 | 278,40 | 0,67% | 93,00 |
| 07.10.2025 | 277,80 | 278,95 | 272,55 | 276,55 | -0,52% | 246,00 |
| 06.10.2025 | 282,45 | 283,60 | 274,45 | 278,00 | -1,54% | 263,00 |
| 03.10.2025 | 281,20 | 283,95 | 279,85 | 282,35 | 0,41% | 53,00 |
| 02.10.2025 | 278,20 | 281,65 | 276,25 | 281,20 | 1,11% | 44,00 |
| 01.10.2025 | 277,30 | 278,30 | 273,05 | 278,10 | 0,11% | 3,00 |
| 30.09.2025 | 275,20 | 277,90 | 273,35 | 277,80 | 1,00% | 49,00 |
| 29.09.2025 | 274,70 | 277,55 | 273,10 | 275,05 | 0,20% | 1.281,00 |
| 26.09.2025 | 267,15 | 275,50 | 266,90 | 274,50 | 2,94% | 187,00 |
| 25.09.2025 | 269,45 | 269,85 | 263,45 | 266,65 | -1,08% | 226,00 |
| 24.09.2025 | 273,75 | 274,50 | 266,75 | 269,55 | -1,57% | 180,00 |
| 23.09.2025 | 275,35 | 275,80 | 270,55 | 273,85 | -0,45% | 182,00 |
| 22.09.2025 | 274,05 | 280,30 | 273,05 | 275,10 | 0,49% | 290,00 |
| 19.09.2025 | 274,55 | 277,85 | 270,20 | 273,75 | -0,27% | 120,00 |
| 18.09.2025 | 269,30 | 278,75 | 268,85 | 274,50 | 2,27% | 293,00 |
| 17.09.2025 | 273,35 | 275,75 | 268,10 | 268,40 | -1,79% | 40,00 |
| 16.09.2025 | 268,60 | 274,80 | 266,50 | 273,30 | 1,81% | 473,00 |
| 15.09.2025 | 265,85 | 269,50 | 265,10 | 268,45 | 1,30% | 230,00 |
| 12.09.2025 | 267,65 | 267,70 | 262,05 | 265,00 | -1,17% | - |
| 11.09.2025 | 264,25 | 269,30 | 263,95 | 268,15 | 1,55% | - |
| 10.09.2025 | 260,60 | 271,65 | 260,60 | 264,05 | 1,38% | 235,00 |
| 09.09.2025 | 261,25 | 262,95 | 259,25 | 260,45 | -0,40% | - |
| 08.09.2025 | 258,65 | 262,90 | 257,70 | 261,50 | 1,08% | 33,00 |
| 05.09.2025 | 260,80 | 261,55 | 257,35 | 258,70 | -0,81% | 50,00 |
| 04.09.2025 | 258,15 | 260,90 | 257,35 | 260,80 | 1,09% | 228,00 |
| 03.09.2025 | 256,80 | 260,20 | 255,65 | 258,00 | 0,37% | 265,00 |
| 02.09.2025 | 261,35 | 261,35 | 254,90 | 257,05 | -1,63% | 207,00 |
| 01.09.2025 | 259,95 | 261,40 | 258,25 | 261,30 | 0,52% | 21,00 |
| 29.08.2025 | 263,60 | 264,40 | 259,15 | 259,95 | -1,55% | 251,00 |
| 28.08.2025 | 268,60 | 268,75 | 261,65 | 264,05 | -1,66% | - |
| 27.08.2025 | 266,65 | 268,65 | 265,25 | 268,50 | 0,71% | 203,00 |
| 26.08.2025 | 268,60 | 269,75 | 264,65 | 266,60 | -0,76% | 576,00 |
| 25.08.2025 | 271,80 | 273,35 | 268,55 | 268,65 | -1,14% | 41,00 |
| 22.08.2025 | 271,30 | 273,90 | 268,30 | 271,75 | 0,15% | 113,00 |
| 21.08.2025 | 274,45 | 275,40 | 270,65 | 271,35 | -1,17% | - |
| 20.08.2025 | 272,20 | 275,75 | 269,50 | 274,55 | 0,83% | 151,00 |
| 19.08.2025 | 267,75 | 273,35 | 267,45 | 272,30 | 1,72% | 53,00 |
| 18.08.2025 | 268,10 | 270,45 | 265,60 | 267,70 | -0,19% | 705,00 |
| 15.08.2025 | 264,85 | 268,75 | 264,00 | 268,20 | 1,38% | 35,00 |
| 14.08.2025 | 259,50 | 264,75 | 258,05 | 264,55 | 1,93% | 494,00 |
| 13.08.2025 | 255,95 | 265,05 | 254,30 | 259,55 | 1,39% | 145,00 |
| 12.08.2025 | 252,90 | 256,30 | 251,05 | 256,00 | 1,23% | 10,00 |
| 11.08.2025 | 252,95 | 256,35 | 251,55 | 252,90 | -0,96% | 108,00 |
| 08.08.2025 | 254,75 | 256,30 | 252,25 | 255,35 | 0,24% | 50,00 |
| 07.08.2025 | 250,55 | 254,85 | 248,80 | 254,75 | 1,66% | 22,00 |
| 06.08.2025 | 254,70 | 255,20 | 248,30 | 250,60 | -1,61% | 2,00 |
| 05.08.2025 | 258,40 | 260,50 | 252,60 | 254,70 | -1,43% | 98,00 |
| 04.08.2025 | 255,50 | 258,40 | 254,05 | 258,40 | 0,94% | 94,00 |
| 01.08.2025 | 258,90 | 260,85 | 254,35 | 256,00 | -1,12% | 18,00 |
| 31.07.2025 | 261,00 | 265,55 | 258,50 | 258,90 | -1,45% | 484,00 |
| 30.07.2025 | 262,65 | 264,05 | 255,25 | 262,70 | -0,02% | 74,00 |
| 29.07.2025 | 246,35 | 266,65 | 246,35 | 262,75 | 2,54% | 64,00 |
| 28.07.2025 | 251,90 | 256,30 | 246,05 | 256,25 | 1,65% | 159,00 |
| 25.07.2025 | 248,30 | 252,15 | 246,40 | 252,10 | 1,53% | 57,00 |