267,850€
1,25%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |