269,900€
-1,80%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 274,30 | 277,10 | 268,25 | 269,35 | -2,00% | 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 |
| 24.07.2025 | 249,70 | 249,95 | 245,85 | 248,30 | -0,56% | 1,00 |
| 23.07.2025 | 243,70 | 249,95 | 243,70 | 249,70 | 2,46% | 20,00 |
| 22.07.2025 | 242,50 | 244,05 | 241,35 | 243,70 | 0,49% | 117,00 |
| 21.07.2025 | 242,95 | 244,55 | 242,25 | 242,50 | -0,21% | 2,00 |
| 18.07.2025 | 244,95 | 246,90 | 242,65 | 243,00 | -0,80% | 22,00 |
| 17.07.2025 | 244,65 | 245,65 | 242,55 | 244,95 | 0,12% | 24,00 |
| 16.07.2025 | 243,85 | 247,75 | 242,30 | 244,65 | 0,37% | 11,00 |
| 15.07.2025 | 245,55 | 246,35 | 241,95 | 243,75 | -0,73% | 3,00 |
| 14.07.2025 | 241,20 | 245,95 | 239,05 | 245,55 | 1,26% | 54,00 |
| 11.07.2025 | 250,70 | 250,70 | 241,75 | 242,50 | -3,35% | 67,00 |
| 10.07.2025 | 254,30 | 256,25 | 249,05 | 250,90 | -1,53% | 70,00 |
| 09.07.2025 | 252,25 | 259,45 | 246,80 | 254,80 | 0,51% | 610,00 |
| 08.07.2025 | 236,55 | 258,10 | 235,85 | 253,50 | 7,21% | 85,00 |
| 07.07.2025 | 234,40 | 237,80 | 232,45 | 236,45 | 1,05% | 90,00 |
| 04.07.2025 | 235,35 | 235,35 | 232,25 | 234,00 | -0,53% | 10,00 |
| 03.07.2025 | 235,75 | 237,75 | 234,15 | 235,25 | -0,15% | 18,00 |
| 02.07.2025 | 235,35 | 237,80 | 234,20 | 235,60 | 0,11% | 17,00 |
| 01.07.2025 | 233,75 | 235,80 | 231,75 | 235,35 | 0,68% | - |
| 30.06.2025 | 234,70 | 235,65 | 232,85 | 233,75 | -0,32% | - |
| 27.06.2025 | 235,40 | 235,50 | 231,40 | 234,50 | -0,34% | - |
| 26.06.2025 | 239,00 | 239,95 | 231,05 | 235,30 | -1,55% | - |
| 25.06.2025 | 244,15 | 244,95 | 237,70 | 239,00 | -2,13% | - |
| 24.06.2025 | 243,15 | 246,65 | 241,35 | 244,20 | 1,10% | 75,00 |
| 23.06.2025 | 240,30 | 242,40 | 238,10 | 241,55 | 0,46% | 167,00 |
| 20.06.2025 | 241,25 | 243,25 | 239,95 | 240,45 | -0,35% | 28,00 |
| 19.06.2025 | 239,90 | 242,05 | 238,20 | 241,30 | 0,60% | 23,00 |
| 18.06.2025 | 242,25 | 242,55 | 239,25 | 239,85 | -0,93% | 228,00 |
| 17.06.2025 | 241,90 | 244,55 | 239,15 | 242,10 | -0,12% | 20,00 |
| 16.06.2025 | 240,75 | 244,35 | 240,10 | 242,40 | 0,69% | 26,00 |
| 13.06.2025 | 247,40 | 247,40 | 240,35 | 240,75 | -2,71% | 128,00 |
| 12.06.2025 | 248,20 | 248,90 | 245,00 | 247,45 | -0,46% | 135,00 |
| 11.06.2025 | 250,85 | 252,05 | 248,35 | 248,60 | -1,19% | - |
| 10.06.2025 | 249,15 | 251,90 | 248,95 | 251,60 | 0,90% | 26,00 |
| 09.06.2025 | 249,20 | 250,20 | 247,15 | 249,35 | 0,06% | 27,00 |
| 06.06.2025 | 246,30 | 249,50 | 245,35 | 249,20 | 1,10% | 2,00 |
| 05.06.2025 | 243,95 | 250,20 | 243,85 | 246,50 | 0,96% | 14,00 |
| 04.06.2025 | 244,95 | 246,45 | 242,05 | 244,15 | -0,41% | 30,00 |
| 03.06.2025 | 244,80 | 246,50 | 243,15 | 245,15 | 0,14% | 92,00 |
| 02.06.2025 | 246,55 | 246,55 | 241,50 | 244,80 | -0,71% | - |
| 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 |