210,000€
-0,76%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 211,40 | 211,40 | 210,00 | 210,35 | -0,59% | 114,00 |
| 12.03.2026 | 209,20 | 211,60 | 207,65 | 211,60 | -0,02% | 4.104,00 |
| 11.03.2026 | 212,30 | 213,40 | 208,15 | 211,65 | -1,19% | 3.312,00 |
| 10.03.2026 | 211,25 | 217,20 | 207,30 | 214,20 | 1,01% | 4.889,00 |
| 09.03.2026 | 209,00 | 212,80 | 205,25 | 212,05 | 0,47% | 4.997,00 |
| 06.03.2026 | 218,70 | 219,80 | 208,50 | 211,05 | -2,29% | 5.613,00 |
| 05.03.2026 | 220,75 | 221,90 | 214,75 | 216,00 | -2,83% | 4.747,00 |
| 04.03.2026 | 214,10 | 223,40 | 214,10 | 222,30 | 2,56% | 4.440,00 |
| 03.03.2026 | 217,65 | 220,20 | 214,35 | 216,75 | -1,32% | 4.241,00 |
| 02.03.2026 | 222,00 | 222,80 | 214,40 | 219,65 | -2,49% | 7.653,00 |
| 27.02.2026 | 240,65 | 241,00 | 223,60 | 225,25 | -5,89% | 6.182,00 |
| 26.02.2026 | 236,85 | 239,45 | 234,35 | 239,35 | 0,86% | 1.926,00 |
| 25.02.2026 | 235,30 | 237,60 | 233,50 | 237,30 | 1,06% | 1.696,00 |
| 24.02.2026 | 237,40 | 237,55 | 231,55 | 234,80 | -1,30% | 3.274,00 |
| 23.02.2026 | 236,90 | 240,60 | 235,35 | 237,90 | -0,10% | 2.953,00 |
| 20.02.2026 | 234,65 | 239,70 | 231,55 | 238,15 | 1,77% | 3.854,00 |
| 19.02.2026 | 237,15 | 240,75 | 231,95 | 234,00 | -1,45% | 3.671,00 |
| 18.02.2026 | 243,70 | 244,45 | 232,00 | 237,45 | -1,98% | 7.193,00 |
| 17.02.2026 | 245,30 | 251,10 | 242,10 | 242,25 | -1,28% | 3.358,00 |
| 16.02.2026 | 259,25 | 260,60 | 245,40 | 245,40 | -5,27% | 5.030,00 |
| 13.02.2026 | 261,65 | 264,20 | 255,90 | 259,05 | -1,97% | 2.667,00 |
| 12.02.2026 | 278,10 | 284,00 | 254,50 | 264,25 | -5,79% | 9.132,00 |
| 11.02.2026 | 252,70 | 280,50 | 248,10 | 280,50 | 11,09% | 7.037,00 |
| 10.02.2026 | 254,40 | 256,20 | 250,80 | 252,50 | -0,63% | 2.925,00 |
| 09.02.2026 | 255,10 | 256,80 | 252,30 | 254,10 | -1,36% | 2.326,00 |
| 06.02.2026 | 258,50 | 258,90 | 253,40 | 257,60 | -0,58% | 2.836,00 |
| 05.02.2026 | 262,30 | 262,80 | 256,70 | 259,10 | -1,14% | 1.929,00 |
| 04.02.2026 | 256,10 | 262,60 | 255,60 | 262,10 | 2,30% | 2.410,00 |
| 03.02.2026 | 257,40 | 259,30 | 254,80 | 256,20 | -0,39% | 2.451,00 |
| 02.02.2026 | 265,00 | 265,00 | 256,10 | 257,20 | -0,43% | 3.423,00 |
| 30.01.2026 | 256,00 | 260,60 | 254,20 | 258,30 | 1,37% | 1.524,00 |
| 29.01.2026 | 252,50 | 259,00 | 252,50 | 254,80 | 0,91% | 8.147,00 |
| 28.01.2026 | 259,00 | 260,00 | 251,90 | 252,50 | -1,48% | 2.034,00 |
| 27.01.2026 | 259,00 | 259,90 | 255,00 | 256,30 | -0,62% | 2.733,00 |
| 26.01.2026 | 265,00 | 266,40 | 255,00 | 257,90 | -2,50% | 4.551,00 |
| 23.01.2026 | 268,30 | 268,90 | 263,80 | 264,50 | -1,34% | 2.333,00 |
| 22.01.2026 | 273,30 | 274,00 | 265,00 | 268,10 | -2,05% | 4.258,00 |
| 21.01.2026 | 267,60 | 274,00 | 266,10 | 273,70 | 2,66% | 3.347,00 |
| 20.01.2026 | 267,00 | 268,70 | 262,50 | 266,60 | -0,34% | 2.032,00 |
| 19.01.2026 | 271,90 | 271,90 | 261,10 | 267,50 | -1,87% | 4.195,00 |
| 16.01.2026 | 282,20 | 282,80 | 270,00 | 272,60 | -3,47% | 4.135,00 |
| 15.01.2026 | 282,50 | 286,00 | 279,90 | 282,40 | 0,32% | 3.521,00 |
| 14.01.2026 | 281,80 | 285,80 | 279,50 | 281,50 | 0,86% | 4.303,00 |
| 13.01.2026 | 276,50 | 279,60 | 270,00 | 279,10 | 1,09% | 2.156,00 |
| 12.01.2026 | 278,10 | 280,90 | 273,10 | 276,10 | -0,68% | 3.168,00 |
| 09.01.2026 | 275,90 | 278,90 | 272,20 | 278,00 | 0,91% | 4.247,00 |
| 08.01.2026 | 271,50 | 275,60 | 265,30 | 275,50 | 1,03% | 4.923,00 |
| 07.01.2026 | 280,90 | 282,60 | 272,40 | 272,70 | -2,57% | 3.893,00 |
| 06.01.2026 | 265,00 | 280,70 | 261,80 | 279,90 | 5,66% | 4.606,00 |
| 05.01.2026 | 268,10 | 270,00 | 262,40 | 264,90 | -0,90% | 4.487,00 |
| 02.01.2026 | 272,00 | 272,80 | 264,50 | 267,30 | -1,33% | 3.448,00 |
| 30.12.2025 | 272,50 | 272,50 | 269,10 | 270,90 | -0,55% | 1.443,00 |
| 29.12.2025 | 271,00 | 273,20 | 269,30 | 272,40 | 0,85% | 2.636,00 |
| 23.12.2025 | 274,60 | 274,60 | 269,00 | 270,10 | -1,64% | 2.297,00 |
| 22.12.2025 | 278,50 | 278,50 | 271,30 | 274,60 | -0,69% | 3.221,00 |
| 19.12.2025 | 276,50 | 277,60 | 274,40 | 276,50 | 0,18% | 1.884,00 |
| 18.12.2025 | 273,80 | 279,10 | 273,50 | 276,00 | 1,06% | 3.157,00 |
| 17.12.2025 | 278,20 | 279,20 | 271,90 | 273,10 | -2,18% | 2.977,00 |
| 16.12.2025 | 282,40 | 283,20 | 274,40 | 279,20 | -1,45% | 4.082,00 |
| 15.12.2025 | 288,70 | 288,70 | 282,30 | 283,30 | -0,32% | 1.958,00 |
| 12.12.2025 | 285,40 | 286,10 | 281,40 | 284,20 | -0,46% | 2.506,00 |
| 11.12.2025 | 287,30 | 288,10 | 283,10 | 285,50 | -0,90% | 1.856,00 |
| 10.12.2025 | 285,40 | 288,10 | 282,10 | 288,10 | 0,95% | 2.229,00 |
| 09.12.2025 | 302,80 | 302,80 | 283,30 | 285,40 | -5,65% | 3.644,00 |
| 08.12.2025 | 300,90 | 303,70 | 299,80 | 302,50 | 1,48% | 1.031,00 |
| 05.12.2025 | 303,90 | 308,00 | 298,10 | 298,10 | -1,78% | 1.290,00 |
| 04.12.2025 | 309,70 | 309,70 | 301,80 | 303,50 | -1,68% | 1.208,00 |
| 03.12.2025 | 308,30 | 309,50 | 305,40 | 308,70 | 0,32% | 715,00 |
| 02.12.2025 | 306,70 | 310,00 | 305,90 | 307,70 | 0,03% | 605,00 |
| 01.12.2025 | 307,60 | 308,70 | 301,90 | 307,60 | -0,65% | 2.638,00 |
| 28.11.2025 | 313,70 | 314,20 | 308,60 | 309,60 | -1,21% | 1.123,00 |
| 27.11.2025 | 313,70 | 317,90 | 312,60 | 313,40 | -0,06% | 4.642,00 |
| 26.11.2025 | 308,90 | 313,90 | 306,40 | 313,60 | 1,52% | 2.086,00 |
| 25.11.2025 | 305,80 | 309,20 | 304,10 | 308,90 | 0,85% | 1.417,00 |
| 24.11.2025 | 309,20 | 309,40 | 302,80 | 306,30 | -0,58% | 2.124,00 |
| 21.11.2025 | 306,90 | 309,00 | 304,80 | 308,10 | 0,79% | 1.439,00 |
| 20.11.2025 | 312,70 | 313,20 | 303,40 | 305,70 | -1,61% | 1.898,00 |
| 19.11.2025 | 311,20 | 312,00 | 308,00 | 310,70 | -0,58% | 1.271,00 |
| 18.11.2025 | 312,30 | 313,80 | 309,00 | 312,50 | -0,45% | 1.803,00 |
| 17.11.2025 | 315,60 | 320,30 | 313,90 | 313,90 | -1,32% | 2.054,00 |
| 14.11.2025 | 319,30 | 319,70 | 315,50 | 318,10 | 0,09% | 1.534,00 |
| 13.11.2025 | 323,20 | 323,70 | 317,80 | 317,80 | -1,64% | 989,00 |
| 12.11.2025 | 316,10 | 323,10 | 316,10 | 323,10 | 2,02% | 1.439,00 |
| 11.11.2025 | 315,20 | 317,10 | 311,70 | 316,70 | 0,25% | 1.185,00 |
| 10.11.2025 | 311,30 | 315,90 | 309,20 | 315,90 | 2,50% | 1.010,00 |
| 07.11.2025 | 312,30 | 313,30 | 306,00 | 308,20 | -1,63% | 2.147,00 |
| 06.11.2025 | 317,00 | 317,00 | 311,30 | 313,30 | -1,45% | 1.419,00 |
| 05.11.2025 | 315,00 | 318,10 | 313,90 | 317,90 | 0,79% | 925,00 |
| 04.11.2025 | 314,40 | 317,50 | 311,40 | 315,40 | -0,66% | 2.434,00 |
| 03.11.2025 | 318,10 | 318,90 | 315,90 | 317,50 | -0,06% | 3.358,00 |
| 31.10.2025 | 320,70 | 322,60 | 316,30 | 317,70 | -0,72% | 1.274,00 |
| 30.10.2025 | 317,50 | 321,10 | 315,30 | 320,00 | 1,07% | 1.338,00 |
| 29.10.2025 | 319,40 | 319,90 | 316,30 | 316,60 | -0,91% | 1.293,00 |
| 28.10.2025 | 315,00 | 319,50 | 315,00 | 319,50 | 1,30% | 1.524,00 |
| 27.10.2025 | 318,90 | 319,40 | 312,60 | 315,40 | 0,80% | 2.518,00 |
| 24.10.2025 | 313,70 | 314,30 | 310,50 | 312,90 | 0,13% | 1.796,00 |
| 23.10.2025 | 307,80 | 314,20 | 307,80 | 312,50 | 1,69% | 3.062,00 |
| 22.10.2025 | 312,30 | 315,70 | 304,70 | 307,30 | -2,07% | 3.484,00 |
| 21.10.2025 | 315,10 | 318,00 | 313,30 | 313,80 | -0,70% | 1.648,00 |
| 20.10.2025 | 311,20 | 316,20 | 308,80 | 316,00 | 0,77% | 4.529,00 |