309,800€
-0,96%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 312,20 | 313,40 | 306,00 | 308,20 | -1,58% | 2.147,00 |
| 06.11.2025 | 317,00 | 317,00 | 311,35 | 313,15 | -1,35% | 1.413,00 |
| 05.11.2025 | 315,00 | 318,15 | 313,30 | 317,45 | 0,86% | 925,00 |
| 04.11.2025 | 314,55 | 317,50 | 311,15 | 314,75 | -0,96% | 2.434,00 |
| 03.11.2025 | 318,35 | 318,95 | 315,20 | 317,80 | 0,06% | 3.308,00 |
| 31.10.2025 | 320,45 | 322,60 | 316,55 | 317,60 | -0,80% | 1.274,00 |
| 30.10.2025 | 317,60 | 321,10 | 315,30 | 320,15 | 0,82% | 1.338,00 |
| 29.10.2025 | 319,20 | 319,90 | 316,15 | 317,55 | -0,59% | 1.277,00 |
| 28.10.2025 | 316,00 | 319,55 | 316,00 | 319,45 | 1,38% | 1.501,00 |
| 27.10.2025 | 317,00 | 317,50 | 312,10 | 315,10 | 0,62% | 2.518,00 |
| 24.10.2025 | 313,70 | 314,30 | 310,25 | 313,15 | -0,16% | 1.786,00 |
| 23.10.2025 | 309,35 | 314,20 | 307,80 | 313,65 | 1,59% | 3.026,00 |
| 22.10.2025 | 314,15 | 315,70 | 304,45 | 308,75 | -2,34% | 3.484,00 |
| 21.10.2025 | 314,65 | 318,00 | 313,30 | 316,15 | 0,11% | 1.495,00 |
| 20.10.2025 | 311,40 | 316,20 | 309,65 | 315,80 | 1,15% | 4.529,00 |
| 17.10.2025 | 299,10 | 315,05 | 295,60 | 312,20 | 3,38% | 6.810,00 |
| 16.10.2025 | 271,70 | 304,00 | 270,40 | 302,00 | 10,70% | 5.083,00 |
| 15.10.2025 | 275,80 | 277,00 | 269,00 | 272,80 | -0,80% | 3.691,00 |
| 14.10.2025 | 272,80 | 275,00 | 270,50 | 275,00 | 0,47% | 1.735,00 |
| 13.10.2025 | 272,50 | 276,70 | 272,00 | 273,70 | 0,66% | 2.348,00 |
| 10.10.2025 | 279,80 | 280,40 | 271,90 | 271,90 | -2,37% | 2.635,00 |
| 09.10.2025 | 278,30 | 280,50 | 277,00 | 278,50 | 0,11% | 2.657,00 |
| 08.10.2025 | 277,00 | 280,40 | 275,20 | 278,20 | 0,58% | 870,00 |
| 07.10.2025 | 278,60 | 279,70 | 272,80 | 276,60 | -0,43% | 1.986,00 |
| 06.10.2025 | 283,60 | 283,60 | 274,80 | 277,80 | -1,56% | 2.627,00 |
| 03.10.2025 | 281,60 | 283,70 | 280,30 | 282,20 | 0,50% | 711,00 |
| 02.10.2025 | 278,50 | 281,70 | 276,80 | 280,80 | 0,90% | 2.019,00 |
| 01.10.2025 | 276,90 | 278,30 | 273,20 | 278,30 | 0,32% | 1.517,00 |
| 30.09.2025 | 275,40 | 277,90 | 273,60 | 277,40 | 0,84% | 1.687,00 |
| 29.09.2025 | 275,70 | 277,50 | 273,20 | 275,10 | 0,18% | 2.815,00 |
| 26.09.2025 | 267,30 | 275,20 | 267,20 | 274,60 | 2,81% | 2.472,00 |
| 25.09.2025 | 269,80 | 269,90 | 264,00 | 267,10 | -0,85% | 2.377,00 |
| 24.09.2025 | 274,10 | 274,50 | 267,30 | 269,40 | -1,68% | 1.623,00 |
| 23.09.2025 | 275,80 | 275,80 | 271,00 | 274,00 | -0,51% | 1.300,00 |
| 22.09.2025 | 274,40 | 275,90 | 273,20 | 275,40 | 0,51% | 2.613,00 |
| 19.09.2025 | 274,90 | 277,10 | 270,60 | 274,00 | 0,00% | 3.038,00 |
| 18.09.2025 | 269,10 | 279,00 | 269,10 | 274,00 | 1,93% | 4.016,00 |
| 17.09.2025 | 272,70 | 275,70 | 267,90 | 268,80 | -1,90% | 2.804,00 |
| 16.09.2025 | 269,30 | 275,00 | 267,10 | 274,00 | 2,20% | 1.924,00 |
| 15.09.2025 | 266,00 | 269,10 | 265,50 | 268,10 | 1,02% | 2.320,00 |
| 12.09.2025 | 267,80 | 267,80 | 262,20 | 265,40 | -0,67% | 1.183,00 |
| 11.09.2025 | 264,30 | 268,40 | 263,80 | 267,20 | 1,21% | 854,00 |
| 10.09.2025 | 261,10 | 271,50 | 261,10 | 264,00 | 1,42% | 1.835,00 |
| 09.09.2025 | 261,00 | 262,60 | 259,50 | 260,30 | -0,38% | 1.403,00 |
| 08.09.2025 | 259,30 | 262,50 | 258,00 | 261,30 | 1,12% | 1.312,00 |
| 05.09.2025 | 261,50 | 261,50 | 257,40 | 258,40 | -1,00% | 986,00 |
| 04.09.2025 | 258,60 | 261,00 | 257,80 | 261,00 | 1,12% | 1.380,00 |
| 03.09.2025 | 256,60 | 260,40 | 256,00 | 258,10 | 0,58% | 1.018,00 |
| 02.09.2025 | 260,80 | 260,80 | 254,80 | 256,60 | -1,80% | 1.444,00 |
| 01.09.2025 | 260,40 | 262,10 | 258,30 | 261,30 | 0,65% | 3.248,00 |
| 29.08.2025 | 263,30 | 264,60 | 259,40 | 259,60 | -1,82% | 1.073,00 |
| 28.08.2025 | 268,30 | 268,60 | 261,90 | 264,40 | -1,49% | 681,00 |
| 27.08.2025 | 266,90 | 268,40 | 265,70 | 268,40 | 0,83% | 1.317,00 |
| 26.08.2025 | 266,00 | 269,60 | 265,20 | 266,20 | -0,97% | 2.151,00 |
| 25.08.2025 | 271,70 | 272,30 | 268,60 | 268,80 | -1,07% | 1.438,00 |
| 22.08.2025 | 272,80 | 274,10 | 267,50 | 271,70 | 0,33% | 2.392,00 |
| 21.08.2025 | 273,60 | 275,50 | 270,50 | 270,80 | -1,17% | 1.482,00 |
| 20.08.2025 | 271,90 | 275,50 | 269,80 | 274,00 | 0,66% | 1.962,00 |
| 19.08.2025 | 267,80 | 273,50 | 267,20 | 272,20 | 1,64% | 1.881,00 |
| 18.08.2025 | 269,20 | 270,30 | 265,70 | 267,80 | -0,22% | 2.042,00 |
| 15.08.2025 | 265,00 | 268,60 | 263,90 | 268,40 | 1,36% | 1.956,00 |
| 14.08.2025 | 259,10 | 264,80 | 258,50 | 264,80 | 1,85% | 2.532,00 |
| 13.08.2025 | 255,90 | 262,60 | 255,70 | 260,00 | 1,40% | 3.321,00 |
| 12.08.2025 | 253,90 | 256,40 | 251,10 | 256,40 | 1,63% | 1.759,00 |
| 11.08.2025 | 256,00 | 256,00 | 251,40 | 252,30 | -1,29% | 1.552,00 |
| 08.08.2025 | 254,90 | 256,60 | 252,40 | 255,60 | 0,39% | 1.060,00 |
| 07.08.2025 | 251,40 | 254,60 | 248,90 | 254,60 | 1,47% | 877,00 |
| 06.08.2025 | 254,50 | 255,10 | 248,60 | 250,90 | -1,57% | 1.890,00 |
| 05.08.2025 | 260,20 | 260,20 | 253,00 | 254,90 | -1,35% | 1.761,00 |
| 04.08.2025 | 257,70 | 258,40 | 254,00 | 258,40 | 1,14% | 2.352,00 |
| 01.08.2025 | 258,80 | 260,40 | 254,50 | 255,50 | -1,39% | 2.433,00 |
| 31.07.2025 | 260,80 | 265,40 | 258,00 | 259,10 | -1,48% | 4.278,00 |
| 30.07.2025 | 262,90 | 264,20 | 255,00 | 263,00 | 0,04% | 3.541,00 |
| 29.07.2025 | 258,30 | 266,70 | 256,00 | 262,90 | 2,70% | 3.482,00 |
| 28.07.2025 | 255,00 | 256,20 | 246,00 | 256,00 | 1,63% | 3.858,00 |
| 25.07.2025 | 248,50 | 252,20 | 247,00 | 251,90 | 1,29% | 1.628,00 |
| 24.07.2025 | 249,90 | 249,90 | 245,80 | 248,70 | -0,48% | 1.822,00 |
| 23.07.2025 | 245,80 | 249,90 | 244,30 | 249,90 | 2,33% | 1.771,00 |
| 22.07.2025 | 242,50 | 244,20 | 241,60 | 244,20 | 0,54% | 1.984,00 |
| 21.07.2025 | 243,30 | 244,30 | 242,60 | 242,90 | -0,25% | 981,00 |
| 18.07.2025 | 245,60 | 246,90 | 243,00 | 243,50 | -0,57% | 662,00 |
| 17.07.2025 | 245,10 | 245,60 | 242,60 | 244,90 | 0,08% | 1.249,00 |
| 16.07.2025 | 243,30 | 247,50 | 242,50 | 244,70 | 0,33% | 1.960,00 |
| 15.07.2025 | 246,00 | 246,20 | 242,20 | 243,90 | -0,69% | 5.091,00 |
| 14.07.2025 | 241,50 | 245,90 | 239,60 | 245,60 | 1,11% | 1.968,00 |
| 11.07.2025 | 250,10 | 250,50 | 241,80 | 242,90 | -3,30% | 3.634,00 |
| 10.07.2025 | 255,40 | 256,40 | 249,10 | 251,20 | -1,45% | 3.809,00 |
| 09.07.2025 | 252,80 | 258,90 | 247,70 | 254,90 | 1,96% | 7.167,00 |
| 08.07.2025 | 237,00 | 259,00 | 235,90 | 250,00 | 5,80% | 2.501,00 |
| 07.07.2025 | 235,00 | 237,70 | 232,60 | 236,30 | 1,11% | 864,00 |
| 04.07.2025 | 234,50 | 234,50 | 232,40 | 233,70 | -0,76% | 447,00 |
| 03.07.2025 | 235,40 | 237,60 | 234,70 | 235,50 | 0,00% | 647,00 |
| 02.07.2025 | 236,00 | 237,80 | 234,90 | 235,50 | -0,04% | 743,00 |
| 01.07.2025 | 233,80 | 235,80 | 231,80 | 235,60 | 0,73% | 673,00 |
| 30.06.2025 | 235,20 | 235,70 | 233,00 | 233,90 | 0,09% | 1.120,00 |
| 27.06.2025 | 234,40 | 235,10 | 231,50 | 233,70 | -0,60% | 1.527,00 |
| 26.06.2025 | 239,80 | 239,90 | 231,10 | 235,10 | -1,76% | 2.131,00 |
| 25.06.2025 | 244,90 | 244,90 | 237,80 | 239,30 | -2,13% | 1.156,00 |
| 24.06.2025 | 243,40 | 246,00 | 241,70 | 244,50 | 1,45% | 1.421,00 |
| 23.06.2025 | 240,40 | 242,40 | 238,10 | 241,00 | 0,12% | 2.844,00 |