231,200€
-0,17%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 230,45 | 232,40 | 228,05 | 231,00 | -0,26% | 2.074,00 |
| 19.12.2024 | 231,85 | 233,40 | 230,15 | 231,60 | -0,26% | 2.991,00 |
| 18.12.2024 | 234,00 | 235,85 | 231,50 | 232,20 | -0,60% | 3.070,00 |
| 17.12.2024 | 235,25 | 235,70 | 232,60 | 233,60 | -1,02% | 1.555,00 |
| 16.12.2024 | 230,80 | 238,65 | 229,90 | 236,00 | 2,25% | 2.256,00 |
| 13.12.2024 | 230,15 | 233,15 | 229,90 | 230,80 | 0,26% | 1.442,00 |
| 12.12.2024 | 231,85 | 233,35 | 229,90 | 230,20 | -0,56% | 900,00 |
| 11.12.2024 | 227,90 | 232,55 | 226,50 | 231,50 | 1,58% | 1.747,00 |
| 10.12.2024 | 228,80 | 230,65 | 225,55 | 227,90 | -0,61% | 1.626,00 |
| 09.12.2024 | 229,80 | 231,30 | 228,65 | 229,30 | 0,00% | 666,00 |
| 06.12.2024 | 231,45 | 231,95 | 226,80 | 229,30 | -1,12% | 1.154,00 |
| 05.12.2024 | 228,00 | 232,50 | 228,00 | 231,90 | 1,40% | 2.150,00 |
| 04.12.2024 | 228,50 | 230,90 | 227,70 | 228,70 | 0,09% | 1.617,00 |
| 03.12.2024 | 229,25 | 229,90 | 226,55 | 228,50 | -1,47% | 1.168,00 |
| 02.12.2024 | 228,40 | 232,40 | 227,35 | 231,90 | 1,05% | 3.400,00 |
| 29.11.2024 | 228,15 | 230,30 | 227,20 | 229,50 | 0,39% | 982,00 |
| 28.11.2024 | 230,75 | 232,15 | 228,05 | 228,60 | -0,52% | 1.331,00 |
| 27.11.2024 | 231,05 | 231,65 | 229,00 | 229,80 | -0,61% | 988,00 |
| 26.11.2024 | 234,90 | 235,60 | 230,10 | 231,20 | -1,97% | 1.670,00 |
| 25.11.2024 | 235,15 | 237,25 | 232,75 | 235,85 | 0,53% | 1.966,00 |
| 22.11.2024 | 231,25 | 236,95 | 231,00 | 234,60 | 1,12% | 2.304,00 |
| 21.11.2024 | 236,00 | 236,40 | 230,75 | 232,00 | -1,69% | 1.255,00 |
| 20.11.2024 | 236,60 | 237,00 | 232,95 | 236,00 | 0,40% | 1.540,00 |
| 19.11.2024 | 231,95 | 235,65 | 228,85 | 235,05 | 1,80% | 1.527,00 |
| 18.11.2024 | 230,55 | 231,10 | 227,60 | 230,90 | 0,68% | 1.846,00 |
| 15.11.2024 | 229,50 | 230,20 | 226,70 | 229,35 | -0,24% | 1.215,00 |
| 14.11.2024 | 227,10 | 232,05 | 225,05 | 229,90 | 1,01% | 2.223,00 |
| 13.11.2024 | 224,75 | 227,80 | 223,90 | 227,60 | 0,66% | 1.500,00 |
| 12.11.2024 | 230,25 | 230,35 | 224,75 | 226,10 | -2,63% | 5.147,00 |
| 11.11.2024 | 231,30 | 232,70 | 229,20 | 232,20 | 0,52% | 1.765,00 |
| 08.11.2024 | 227,85 | 231,80 | 226,35 | 231,00 | 1,09% | 2.617,00 |
| 07.11.2024 | 226,65 | 231,00 | 225,45 | 228,50 | 0,97% | 2.123,00 |
| 06.11.2024 | 223,95 | 231,85 | 223,85 | 226,30 | 1,16% | 5.675,00 |
| 05.11.2024 | 225,35 | 225,80 | 221,75 | 223,70 | -0,45% | 695,00 |
| 04.11.2024 | 218,25 | 226,95 | 217,65 | 224,70 | 3,67% | 6.164,00 |
| 01.11.2024 | 215,30 | 217,70 | 214,80 | 216,75 | 0,53% | 152,00 |
| 31.10.2024 | 212,65 | 215,95 | 212,05 | 215,60 | 0,89% | 807,00 |
| 30.10.2024 | 214,90 | 215,15 | 211,80 | 213,70 | -0,72% | 1.302,00 |
| 29.10.2024 | 218,70 | 220,10 | 215,20 | 215,25 | -1,60% | 697,00 |
| 28.10.2024 | 222,70 | 224,60 | 217,75 | 218,75 | -0,93% | 2.522,00 |
| 25.10.2024 | 220,55 | 221,00 | 218,85 | 220,80 | 0,75% | 1.804,00 |
| 24.10.2024 | 220,95 | 222,15 | 218,90 | 219,15 | -0,66% | 979,00 |
| 23.10.2024 | 222,65 | 223,00 | 219,85 | 220,60 | -0,90% | 982,00 |
| 22.10.2024 | 217,50 | 222,90 | 217,35 | 222,60 | 2,13% | 1.875,00 |
| 21.10.2024 | 216,80 | 218,75 | 216,15 | 217,95 | 1,11% | 1.286,00 |
| 18.10.2024 | 212,80 | 218,15 | 209,70 | 215,55 | 1,17% | 2.342,00 |
| 17.10.2024 | 215,95 | 217,25 | 209,00 | 213,05 | -1,53% | 4.122,00 |
| 16.10.2024 | 215,50 | 217,20 | 213,95 | 216,35 | 0,37% | 1.354,00 |
| 15.10.2024 | 216,05 | 217,95 | 214,65 | 215,55 | -0,35% | 1.247,00 |
| 14.10.2024 | 214,80 | 216,70 | 213,20 | 216,30 | 0,72% | 1.659,00 |
| 11.10.2024 | 211,30 | 214,95 | 209,10 | 214,75 | 1,49% | 1.050,00 |
| 10.10.2024 | 213,85 | 214,50 | 209,85 | 211,60 | -1,33% | 1.088,00 |
| 09.10.2024 | 213,65 | 214,60 | 212,65 | 214,45 | 0,21% | 1.156,00 |
| 08.10.2024 | 212,30 | 215,00 | 211,50 | 214,00 | 0,82% | 1.768,00 |
| 07.10.2024 | 210,65 | 213,45 | 209,95 | 212,25 | 0,45% | 1.436,00 |
| 04.10.2024 | 208,05 | 211,40 | 207,00 | 211,30 | 1,71% | 1.041,00 |
| 03.10.2024 | 209,95 | 210,70 | 207,40 | 207,75 | -1,54% | 342,00 |
| 02.10.2024 | 211,90 | 212,50 | 210,25 | 211,00 | -0,12% | 1.100,00 |
| 01.10.2024 | 213,35 | 214,00 | 210,15 | 211,25 | -0,94% | 1.529,00 |
| 30.09.2024 | 213,85 | 217,65 | 212,50 | 213,25 | -0,07% | 1.183,00 |
| 27.09.2024 | 209,25 | 213,90 | 209,00 | 213,40 | 1,86% | 1.265,00 |
| 26.09.2024 | 209,25 | 210,15 | 203,25 | 209,50 | 1,21% | 1.375,00 |
| 25.09.2024 | 204,70 | 207,65 | 204,40 | 207,00 | 0,61% | 789,00 |
| 24.09.2024 | 203,80 | 206,95 | 203,80 | 205,75 | 1,18% | 1.239,00 |
| 23.09.2024 | 204,80 | 204,80 | 202,15 | 203,35 | -0,05% | 958,00 |
| 20.09.2024 | 207,05 | 208,20 | 203,00 | 203,45 | -2,07% | 858,00 |
| 19.09.2024 | 205,60 | 208,55 | 205,30 | 207,75 | 1,51% | 1.305,00 |
| 18.09.2024 | 204,95 | 207,45 | 204,45 | 204,65 | -0,12% | 1.619,00 |
| 17.09.2024 | 208,50 | 212,05 | 204,50 | 204,90 | -2,03% | 1.806,00 |
| 16.09.2024 | 209,35 | 209,65 | 207,70 | 209,15 | 0,07% | 1.134,00 |
| 13.09.2024 | 209,35 | 210,10 | 207,65 | 209,00 | -0,19% | 795,00 |
| 12.09.2024 | 211,55 | 211,90 | 207,95 | 209,40 | -0,81% | 365,00 |
| 11.09.2024 | 210,60 | 211,60 | 209,00 | 211,10 | -0,02% | 1.164,00 |
| 10.09.2024 | 210,65 | 211,40 | 208,10 | 211,15 | -0,12% | 1.029,00 |
| 09.09.2024 | 209,35 | 212,10 | 209,05 | 211,40 | 1,51% | 1.095,00 |
| 06.09.2024 | 208,70 | 211,45 | 207,60 | 208,25 | -0,10% | 443,00 |
| 05.09.2024 | 213,80 | 213,90 | 208,15 | 208,45 | -2,66% | 1.712,00 |
| 04.09.2024 | 213,90 | 215,45 | 213,10 | 214,15 | -0,35% | 586,00 |
| 03.09.2024 | 215,05 | 218,85 | 214,45 | 214,90 | -0,12% | 987,00 |
| 02.09.2024 | 214,15 | 215,70 | 212,85 | 215,15 | 0,30% | 936,00 |
| 30.08.2024 | 215,25 | 217,15 | 213,65 | 214,50 | -0,19% | 1.375,00 |
| 29.08.2024 | 214,80 | 216,40 | 214,30 | 214,90 | 0,02% | 1.624,00 |
| 28.08.2024 | 213,95 | 215,55 | 213,70 | 214,85 | 0,59% | 1.450,00 |
| 27.08.2024 | 215,00 | 215,00 | 213,00 | 213,60 | -0,37% | 1.139,00 |
| 26.08.2024 | 215,55 | 216,25 | 213,40 | 214,40 | -0,23% | 1.611,00 |
| 23.08.2024 | 213,50 | 215,40 | 213,20 | 214,90 | 1,06% | 896,00 |
| 22.08.2024 | 212,65 | 215,70 | 212,30 | 212,65 | -0,09% | 1.788,00 |
| 21.08.2024 | 213,10 | 213,35 | 210,80 | 212,85 | 1,09% | 1.496,00 |
| 20.08.2024 | 211,70 | 212,20 | 210,20 | 210,55 | -0,40% | 1.305,00 |
| 19.08.2024 | 214,60 | 215,20 | 210,80 | 211,40 | -0,75% | 820,00 |
| 16.08.2024 | 213,55 | 213,90 | 211,55 | 213,00 | -0,09% | 1.383,00 |
| 15.08.2024 | 211,90 | 213,85 | 209,55 | 213,20 | 0,88% | 1.192,00 |
| 14.08.2024 | 209,80 | 211,60 | 209,05 | 211,35 | 0,79% | 662,00 |
| 13.08.2024 | 207,80 | 209,70 | 207,40 | 209,70 | 1,28% | 710,00 |
| 12.08.2024 | 209,60 | 210,50 | 206,15 | 207,05 | -1,00% | 1.140,00 |
| 09.08.2024 | 208,10 | 209,35 | 207,15 | 209,15 | 0,14% | 1.000,00 |
| 08.08.2024 | 208,40 | 210,00 | 206,45 | 208,85 | 0,58% | 906,00 |
| 07.08.2024 | 208,65 | 210,45 | 206,10 | 207,65 | 0,36% | 1.453,00 |
| 06.08.2024 | 208,70 | 209,10 | 205,30 | 206,90 | 0,07% | 1.495,00 |
| 05.08.2024 | 208,25 | 210,60 | 203,20 | 206,75 | -1,34% | 4.201,00 |