149,375€
0,17%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 149,10 | 149,58 | 147,20 | 148,93 | -0,13% | 47,00 |
| 07.09.2026 | 151,20 | 151,63 | 146,68 | 149,13 | -1,68% | 459,00 |
| 04.09.2026 | 154,48 | 154,70 | 148,95 | 151,68 | -1,11% | 937,00 |
| 03.09.2026 | 159,45 | 159,93 | 152,68 | 153,38 | -3,39% | 555,00 |
| 02.09.2026 | 159,90 | 160,48 | 157,63 | 158,75 | -0,55% | 21,00 |
| 01.09.2026 | 160,83 | 162,25 | 159,02 | 159,63 | -0,62% | 26,00 |
| 31.08.2026 | 160,45 | 162,55 | 160,02 | 160,63 | -0,31% | 3,00 |
| 28.08.2026 | 158,63 | 163,40 | 157,90 | 161,13 | 1,85% | 83,00 |
| 27.08.2026 | 159,55 | 160,25 | 156,18 | 158,20 | -0,61% | 190,00 |
| 26.08.2026 | 160,15 | 163,98 | 158,90 | 159,18 | -0,44% | 313,00 |
| 25.08.2026 | 161,70 | 162,40 | 159,33 | 159,88 | -1,24% | 192,00 |
| 24.08.2026 | 163,50 | 164,60 | 161,08 | 161,88 | -0,80% | 80,00 |
| 21.08.2026 | 161,40 | 163,95 | 159,55 | 163,18 | 1,30% | 35,00 |
| 20.08.2026 | 163,75 | 164,30 | 160,13 | 161,08 | -1,69% | 119,00 |
| 19.08.2026 | 164,55 | 165,25 | 161,27 | 163,85 | -0,74% | 5,00 |
| 18.08.2026 | 159,63 | 165,23 | 159,20 | 165,08 | 2,96% | 76,00 |
| 17.08.2026 | 163,30 | 163,55 | 159,60 | 160,33 | -1,66% | 320,00 |
| 14.08.2026 | 164,15 | 165,45 | 161,83 | 163,02 | -0,69% | 26,00 |
| 13.08.2026 | 164,73 | 166,20 | 163,13 | 164,15 | -0,42% | 138,00 |
| 12.08.2026 | 171,65 | 172,05 | 163,58 | 164,85 | -3,92% | 232,00 |
| 11.08.2026 | 172,45 | 173,08 | 170,13 | 171,58 | -0,25% | 22,00 |
| 10.08.2026 | 172,77 | 173,55 | 167,88 | 172,00 | -0,19% | 51,00 |
| 07.08.2026 | 171,20 | 175,80 | 171,20 | 172,33 | 0,60% | 12,00 |
| 06.08.2026 | 172,70 | 176,63 | 169,27 | 171,30 | -0,83% | 10,00 |
| 05.08.2026 | 172,40 | 173,25 | 168,27 | 172,73 | -0,07% | - |
| 04.08.2026 | 170,25 | 173,25 | 168,40 | 172,85 | 1,59% | 35,00 |
| 03.08.2026 | 165,18 | 172,48 | 162,65 | 170,15 | 2,92% | 127,00 |
| 31.07.2026 | 164,18 | 167,70 | 161,73 | 165,33 | 0,93% | 76,00 |
| 30.07.2026 | 164,98 | 168,33 | 162,88 | 163,80 | -0,79% | 299,00 |
| 29.07.2026 | 170,63 | 177,08 | 161,63 | 165,10 | -1,90% | 113,00 |
| 28.07.2026 | 165,98 | 169,73 | 163,85 | 168,30 | 1,42% | 102,00 |
| 27.07.2026 | 162,98 | 167,38 | 162,98 | 165,95 | 1,87% | 18,00 |
| 24.07.2026 | 161,83 | 163,60 | 161,18 | 162,90 | 0,68% | 76,00 |
| 23.07.2026 | 164,38 | 164,50 | 160,75 | 161,80 | -1,64% | 293,00 |
| 22.07.2026 | 167,30 | 167,85 | 162,70 | 164,50 | -1,13% | 12,00 |
| 21.07.2026 | 167,00 | 168,25 | 164,45 | 166,38 | -0,51% | 24,00 |
| 20.07.2026 | 166,10 | 169,38 | 165,65 | 167,23 | 0,84% | 51,00 |
| 17.07.2026 | 167,88 | 169,90 | 162,90 | 165,83 | -2,24% | 2,00 |
| 16.07.2026 | 168,50 | 170,05 | 166,48 | 169,63 | 0,85% | 714,00 |
| 15.07.2026 | 165,40 | 169,68 | 163,48 | 168,20 | 1,72% | 45,00 |
| 14.07.2026 | 168,58 | 169,10 | 160,05 | 165,35 | -2,20% | 364,00 |
| 13.07.2026 | 171,58 | 171,60 | 168,30 | 169,08 | -1,49% | 22,00 |
| 10.07.2026 | 171,45 | 173,83 | 170,48 | 171,63 | 0,03% | 16,00 |
| 09.07.2026 | 170,63 | 171,75 | 168,63 | 171,58 | 0,66% | - |
| 08.07.2026 | 175,85 | 176,15 | 167,18 | 170,45 | -3,06% | 58,00 |
| 07.07.2026 | 172,05 | 177,13 | 171,93 | 175,83 | 1,66% | 100,00 |
| 06.07.2026 | 172,08 | 177,93 | 171,52 | 172,95 | 0,52% | 113,00 |
| 03.07.2026 | 175,90 | 176,75 | 171,52 | 172,05 | -1,94% | 7,00 |
| 02.07.2026 | 174,33 | 176,35 | 172,43 | 175,45 | 1,26% | 10,00 |
| 01.07.2026 | 164,30 | 173,63 | 163,83 | 173,27 | 5,21% | 115,00 |
| 30.06.2026 | 164,02 | 165,58 | 160,63 | 164,70 | 0,80% | 146,00 |
| 29.06.2026 | 168,40 | 170,23 | 163,00 | 163,40 | -2,98% | 160,00 |
| 26.06.2026 | 167,33 | 169,52 | 164,40 | 168,43 | 0,60% | 13,00 |
| 25.06.2026 | 169,23 | 170,65 | 163,77 | 167,43 | -1,20% | 292,00 |
| 24.06.2026 | 168,20 | 170,68 | 160,85 | 169,45 | 0,71% | 356,00 |
| 23.06.2026 | 166,98 | 172,52 | 166,98 | 168,25 | -0,30% | 83,00 |
| 22.06.2026 | 174,02 | 175,08 | 168,27 | 168,75 | -3,21% | 76,00 |
| 19.06.2026 | 179,05 | 179,05 | 173,33 | 174,35 | -2,52% | 165,00 |
| 18.06.2026 | 175,23 | 179,35 | 173,35 | 178,85 | 2,03% | 265,00 |
| 17.06.2026 | 184,02 | 185,75 | 173,75 | 175,30 | -4,79% | 37,00 |
| 16.06.2026 | 185,40 | 185,70 | 181,90 | 184,13 | -0,89% | 176,00 |
| 15.06.2026 | 185,10 | 188,98 | 184,02 | 185,77 | 0,53% | 2,00 |
| 12.06.2026 | 183,05 | 187,80 | 180,25 | 184,80 | 1,09% | 160,00 |
| 11.06.2026 | 177,85 | 182,90 | 176,23 | 182,80 | 2,67% | 45,00 |
| 10.06.2026 | 180,15 | 180,73 | 175,45 | 178,05 | -1,03% | 36,00 |
| 09.06.2026 | 173,30 | 180,25 | 171,75 | 179,90 | 4,11% | 100,00 |
| 08.06.2026 | 172,18 | 174,50 | 171,30 | 172,80 | 0,16% | 94,00 |
| 05.06.2026 | 175,20 | 180,13 | 172,05 | 172,52 | -1,82% | 63,00 |
| 04.06.2026 | 170,50 | 177,52 | 169,85 | 175,73 | 3,75% | - |
| 03.06.2026 | 171,27 | 171,63 | 169,33 | 169,38 | -1,02% | 217,00 |
| 02.06.2026 | 174,25 | 174,75 | 168,30 | 171,13 | -1,81% | 48,00 |
| 01.06.2026 | 175,15 | 176,45 | 170,90 | 174,27 | -0,53% | 38,00 |
| 29.05.2026 | 176,55 | 178,80 | 173,80 | 175,20 | -0,27% | 271,00 |
| 28.05.2026 | 173,23 | 176,05 | 172,02 | 175,68 | 0,26% | 46,00 |
| 27.05.2026 | 172,65 | 176,52 | 172,45 | 175,23 | 1,43% | 82,00 |
| 26.05.2026 | 176,02 | 176,77 | 171,63 | 172,75 | -1,86% | 70,00 |
| 25.05.2026 | 175,77 | 179,38 | 173,75 | 176,02 | 1,60% | 233,00 |
| 22.05.2026 | 176,45 | 179,98 | 173,23 | 173,25 | -1,63% | 100,00 |
| 21.05.2026 | 176,20 | 177,30 | 174,02 | 176,13 | -0,01% | 13,00 |
| 20.05.2026 | 175,88 | 177,85 | 173,77 | 176,15 | -0,77% | 85,00 |
| 19.05.2026 | 174,75 | 178,30 | 174,38 | 177,52 | 1,41% | 170,00 |
| 18.05.2026 | 172,45 | 175,50 | 170,10 | 175,05 | 1,13% | 55,00 |
| 15.05.2026 | 171,70 | 175,30 | 171,65 | 173,10 | 0,41% | 355,00 |
| 14.05.2026 | 171,38 | 173,83 | 170,68 | 172,40 | 0,52% | 2,00 |
| 13.05.2026 | 168,00 | 173,20 | 165,40 | 171,50 | 2,17% | 375,00 |
| 12.05.2026 | 167,25 | 168,50 | 162,52 | 167,85 | 0,00% | 145,00 |
| 11.05.2026 | 173,68 | 176,02 | 165,75 | 167,85 | -3,27% | 698,00 |
| 08.05.2026 | 175,43 | 176,40 | 171,18 | 173,52 | -1,11% | 11,00 |
| 07.05.2026 | 177,13 | 180,25 | 175,10 | 175,48 | -1,54% | 210,00 |
| 06.05.2026 | 172,68 | 178,63 | 172,27 | 178,23 | 3,41% | 148,00 |
| 05.05.2026 | 170,00 | 173,55 | 168,65 | 172,35 | -0,93% | 346,00 |
| 04.05.2026 | 184,33 | 184,60 | 173,23 | 173,98 | -4,74% | 296,00 |
| 30.04.2026 | 180,50 | 183,08 | 177,85 | 182,63 | 1,00% | 280,00 |
| 29.04.2026 | 184,75 | 184,75 | 179,13 | 180,83 | -2,02% | 120,00 |
| 28.04.2026 | 188,00 | 188,18 | 182,38 | 184,55 | -1,85% | 220,00 |
| 27.04.2026 | 187,05 | 188,98 | 185,05 | 188,02 | 0,59% | 642,00 |
| 24.04.2026 | 190,95 | 193,60 | 184,33 | 186,93 | -2,72% | 254,00 |
| 23.04.2026 | 199,00 | 215,25 | 190,23 | 192,15 | -3,90% | 144,00 |
| 22.04.2026 | 206,35 | 207,75 | 198,63 | 199,95 | -2,84% | 73,00 |
| 21.04.2026 | 208,25 | 209,45 | 205,75 | 205,80 | -0,75% | 68,00 |