187,350€
1,38%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 185,10 | 188,98 | 185,10 | 187,48 | 1,45% | 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 |
| 20.04.2026 | 214,85 | 214,90 | 206,45 | 207,35 | -3,67% | 215,00 |
| 17.04.2026 | 205,40 | 217,35 | 205,40 | 215,25 | 4,95% | 70,00 |
| 16.04.2026 | 205,60 | 209,05 | 204,05 | 205,10 | -0,99% | 585,00 |
| 15.04.2026 | 206,05 | 207,25 | 0,00 | 207,15 | 2,32% | 176,00 |
| 14.04.2026 | 197,58 | 202,70 | 196,65 | 202,45 | 2,62% | 73,00 |
| 13.04.2026 | 199,85 | 199,85 | 195,02 | 197,27 | -0,77% | 92,00 |
| 10.04.2026 | 200,35 | 201,80 | 197,93 | 198,80 | -0,08% | 121,00 |
| 09.04.2026 | 201,65 | 201,85 | 194,98 | 198,95 | -1,19% | 44,00 |
| 08.04.2026 | 194,05 | 210,00 | 194,02 | 201,35 | 4,03% | 515,00 |
| 07.04.2026 | 190,45 | 195,13 | 189,83 | 193,55 | 1,59% | 327,00 |
| 02.04.2026 | 194,05 | 195,13 | 188,40 | 190,52 | -1,96% | 120,00 |
| 01.04.2026 | 201,80 | 205,05 | 186,83 | 194,33 | -3,56% | 433,00 |
| 31.03.2026 | 196,75 | 203,40 | 196,15 | 201,50 | 2,69% | 100,00 |
| 30.03.2026 | 193,73 | 199,95 | 193,30 | 196,23 | 1,40% | 107,00 |
| 27.03.2026 | 194,83 | 196,02 | 193,13 | 193,52 | -0,62% | 19,00 |
| 26.03.2026 | 193,38 | 197,98 | 191,95 | 194,73 | 0,23% | 41,00 |
| 25.03.2026 | 195,48 | 196,27 | 193,45 | 194,27 | -0,55% | 175,00 |
| 24.03.2026 | 194,40 | 195,68 | 190,73 | 195,35 | -0,05% | 108,00 |
| 23.03.2026 | 193,18 | 203,40 | 190,00 | 195,45 | 0,88% | 419,00 |
| 20.03.2026 | 200,80 | 201,40 | 193,05 | 193,75 | -3,51% | 47,00 |
| 19.03.2026 | 201,40 | 202,10 | 197,73 | 200,80 | -0,40% | 89,00 |
| 18.03.2026 | 203,15 | 206,35 | 201,20 | 201,60 | -0,62% | 93,00 |
| 17.03.2026 | 203,30 | 205,00 | 200,75 | 202,85 | -0,71% | 131,00 |
| 16.03.2026 | 206,60 | 220,00 | 201,60 | 204,30 | -0,83% | 127,00 |
| 13.03.2026 | 211,50 | 212,10 | 202,95 | 206,00 | -2,37% | 175,00 |
| 12.03.2026 | 210,25 | 212,55 | 207,55 | 211,00 | -0,26% | 60,00 |
| 11.03.2026 | 214,25 | 214,40 | 208,15 | 211,55 | -1,26% | 156,00 |
| 10.03.2026 | 211,10 | 215,80 | 208,70 | 214,25 | 1,28% | 88,00 |
| 09.03.2026 | 210,25 | 212,15 | 205,25 | 211,55 | -0,24% | 17,00 |
| 06.03.2026 | 217,60 | 219,45 | 208,50 | 212,05 | -1,96% | 201,00 |
| 05.03.2026 | 221,25 | 222,35 | 214,75 | 216,30 | -2,94% | 285,00 |
| 04.03.2026 | 216,05 | 222,85 | 213,60 | 222,85 | 2,84% | 142,00 |
| 03.03.2026 | 219,95 | 220,30 | 214,35 | 216,70 | -1,46% | 145,00 |
| 02.03.2026 | 223,95 | 226,20 | 214,95 | 219,90 | -2,44% | 52,00 |
| 27.02.2026 | 240,75 | 241,45 | 224,05 | 225,40 | -5,75% | 204,00 |
| 26.02.2026 | 237,30 | 239,25 | 234,35 | 239,15 | 1,90% | 1,00 |
| 25.02.2026 | 234,70 | 236,65 | 233,55 | 234,70 | 0,00% | 78,00 |
| 24.02.2026 | 237,80 | 238,35 | 231,55 | 234,70 | -0,78% | 240,00 |
| 23.02.2026 | 238,25 | 240,60 | 235,35 | 236,55 | -0,57% | 120,00 |
| 20.02.2026 | 234,35 | 239,45 | 231,55 | 237,90 | 1,67% | 398,00 |
| 19.02.2026 | 235,75 | 240,75 | 231,75 | 234,00 | -0,68% | 1.096,00 |
| 18.02.2026 | 243,10 | 244,55 | 232,15 | 235,60 | -2,91% | 401,00 |
| 17.02.2026 | 245,35 | 251,10 | 241,60 | 242,65 | -1,44% | 129,00 |
| 16.02.2026 | 259,50 | 260,55 | 245,65 | 246,20 | -4,85% | 515,00 |
| 13.02.2026 | 262,10 | 264,80 | 255,75 | 258,75 | -1,91% | 291,00 |
| 12.02.2026 | 281,90 | 282,20 | 254,45 | 263,80 | -2,94% | 444,00 |
| 11.02.2026 | 253,05 | 276,50 | 248,15 | 271,80 | 7,41% | 326,00 |
| 10.02.2026 | 254,30 | 256,70 | 250,65 | 253,05 | -0,53% | 376,00 |
| 09.02.2026 | 258,25 | 258,25 | 252,20 | 254,40 | -0,35% | 8,00 |
| 06.02.2026 | 258,85 | 259,40 | 253,15 | 255,30 | -1,47% | 11,00 |
| 05.02.2026 | 262,20 | 262,80 | 256,65 | 259,10 | -0,78% | 193,00 |
| 04.02.2026 | 256,25 | 261,55 | 255,25 | 261,15 | 2,11% | 120,00 |
| 03.02.2026 | 257,40 | 259,25 | 254,45 | 255,75 | -0,53% | 214,00 |
| 02.02.2026 | 256,45 | 265,00 | 255,30 | 257,10 | -0,02% | 114,00 |
| 30.01.2026 | 255,30 | 260,65 | 254,15 | 257,15 | 0,92% | 114,00 |
| 29.01.2026 | 254,50 | 259,05 | 253,95 | 254,80 | 0,67% | 100,00 |
| 28.01.2026 | 256,30 | 260,35 | 251,95 | 253,10 | -1,00% | 594,00 |
| 27.01.2026 | 258,40 | 260,05 | 254,55 | 255,65 | -0,85% | 39,00 |
| 26.01.2026 | 264,25 | 266,10 | 254,65 | 257,85 | -2,64% | 277,00 |
| 23.01.2026 | 268,00 | 268,55 | 264,00 | 264,85 | -1,19% | 30,00 |
| 22.01.2026 | 273,70 | 273,75 | 264,80 | 268,05 | -1,97% | 131,00 |