285,350€
0,05%
Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 285,35 | 288,95 | 280,50 | 285,35 | 0,05% | 3.464,00 |
| 03.03.2025 | 286,70 | 289,50 | 282,75 | 285,20 | -0,04% | 2.377,00 |
| 28.02.2025 | 286,55 | 287,90 | 282,55 | 285,30 | -0,99% | 725,00 |
| 27.02.2025 | 283,10 | 290,20 | 280,35 | 288,15 | 2,29% | 879,00 |
| 26.02.2025 | 279,25 | 282,85 | 278,40 | 281,70 | 1,39% | 1.505,00 |
| 25.02.2025 | 284,35 | 287,75 | 277,80 | 277,85 | -2,27% | 2.404,00 |
| 24.02.2025 | 293,20 | 293,50 | 283,75 | 284,30 | -1,69% | 2.914,00 |
| 21.02.2025 | 292,90 | 293,95 | 289,00 | 289,20 | -1,26% | 1.964,00 |
| 20.02.2025 | 296,85 | 297,20 | 291,80 | 292,90 | -1,18% | 2.035,00 |
| 19.02.2025 | 293,95 | 297,20 | 292,30 | 296,40 | 0,90% | 1.576,00 |
| 18.02.2025 | 295,10 | 296,25 | 291,00 | 293,75 | -0,31% | 2.218,00 |
| 17.02.2025 | 295,85 | 300,00 | 289,85 | 294,65 | -0,22% | 2.141,00 |
| 14.02.2025 | 294,35 | 297,95 | 291,70 | 295,30 | 0,61% | 1.817,00 |
| 13.02.2025 | 285,35 | 298,70 | 281,00 | 293,50 | 3,73% | 3.169,00 |
| 12.02.2025 | 279,65 | 288,00 | 273,55 | 282,95 | 1,14% | 2.088,00 |
| 11.02.2025 | 274,55 | 281,05 | 274,10 | 279,75 | 2,59% | 1.823,00 |
| 10.02.2025 | 271,80 | 273,00 | 269,75 | 272,70 | 1,00% | 1.279,00 |
| 07.02.2025 | 270,80 | 271,60 | 269,05 | 270,00 | -0,28% | 1.468,00 |
| 06.02.2025 | 272,20 | 272,75 | 269,35 | 270,75 | -0,40% | 1.459,00 |
| 05.02.2025 | 269,80 | 272,10 | 267,75 | 271,85 | 0,89% | 1.655,00 |
| 04.02.2025 | 265,25 | 269,60 | 263,35 | 269,45 | 1,85% | 1.962,00 |
| 03.02.2025 | 266,30 | 267,50 | 260,10 | 264,55 | -0,08% | 1.715,00 |
| 31.01.2025 | 267,40 | 268,20 | 264,45 | 264,75 | -0,66% | 1.971,00 |
| 30.01.2025 | 264,60 | 271,60 | 261,05 | 266,50 | 1,06% | 1.594,00 |
| 29.01.2025 | 265,75 | 268,20 | 261,50 | 263,70 | 1,02% | 2.319,00 |
| 28.01.2025 | 257,80 | 261,50 | 256,80 | 261,05 | 0,89% | 1.868,00 |
| 27.01.2025 | 256,15 | 258,95 | 253,10 | 258,75 | 1,37% | 1.393,00 |
| 24.01.2025 | 256,40 | 257,10 | 252,60 | 255,25 | -0,37% | 1.541,00 |
| 23.01.2025 | 252,80 | 256,20 | 252,50 | 256,20 | 1,10% | 1.315,00 |
| 22.01.2025 | 251,20 | 256,80 | 250,60 | 253,40 | 1,04% | 2.019,00 |
| 21.01.2025 | 247,00 | 251,20 | 245,00 | 250,80 | 1,17% | 1.211,00 |
| 20.01.2025 | 246,40 | 247,90 | 243,90 | 247,90 | 1,18% | 1.594,00 |
| 17.01.2025 | 241,30 | 245,80 | 240,60 | 245,00 | 1,70% | 1.274,00 |
| 16.01.2025 | 239,20 | 241,70 | 238,70 | 240,90 | 1,65% | 1.210,00 |
| 15.01.2025 | 234,80 | 237,90 | 233,00 | 237,00 | 1,02% | 1.814,00 |
| 14.01.2025 | 235,20 | 236,70 | 233,10 | 234,60 | -0,17% | 1.744,00 |
| 13.01.2025 | 235,00 | 235,80 | 233,20 | 235,00 | -0,76% | 682,00 |
| 10.01.2025 | 236,00 | 237,60 | 233,80 | 236,80 | -0,08% | 1.091,00 |
| 09.01.2025 | 235,60 | 237,00 | 233,40 | 237,00 | 0,38% | 591,00 |
| 08.01.2025 | 233,70 | 236,10 | 231,60 | 236,10 | 0,94% | 598,00 |
| 07.01.2025 | 232,90 | 236,20 | 232,00 | 233,90 | 0,39% | 835,00 |
| 06.01.2025 | 237,00 | 237,00 | 229,50 | 233,00 | 0,73% | 1.858,00 |
| 03.01.2025 | 234,40 | 234,70 | 229,80 | 231,30 | -0,77% | 10.792,00 |
| 02.01.2025 | 236,00 | 236,00 | 230,00 | 233,10 | -0,64% | 1.490,00 |
| 30.12.2024 | 235,30 | 235,30 | 233,20 | 234,60 | -0,09% | 385,00 |
| 27.12.2024 | 232,20 | 234,80 | 230,50 | 234,80 | 0,77% | 806,00 |
| 23.12.2024 | 232,60 | 233,00 | 230,20 | 233,00 | 0,39% | 1.149,00 |
| 20.12.2024 | 230,90 | 232,40 | 228,30 | 232,10 | -0,04% | 2.074,00 |
| 19.12.2024 | 231,60 | 233,40 | 230,20 | 232,20 | 0,17% | 2.991,00 |
| 18.12.2024 | 234,00 | 235,60 | 231,80 | 231,80 | -0,73% | 3.070,00 |
| 17.12.2024 | 235,40 | 235,70 | 232,60 | 233,50 | -1,48% | 1.555,00 |
| 16.12.2024 | 230,80 | 238,50 | 229,90 | 237,00 | 2,64% | 2.256,00 |
| 13.12.2024 | 230,50 | 232,60 | 229,90 | 230,90 | 0,09% | 1.442,00 |
| 12.12.2024 | 231,90 | 233,10 | 230,20 | 230,70 | -0,47% | 900,00 |
| 11.12.2024 | 227,60 | 232,20 | 226,80 | 231,80 | 1,58% | 1.747,00 |
| 10.12.2024 | 229,10 | 230,50 | 225,60 | 228,20 | -0,35% | 1.626,00 |
| 09.12.2024 | 229,80 | 231,00 | 229,00 | 229,00 | -0,22% | 666,00 |
| 06.12.2024 | 231,20 | 231,80 | 227,90 | 229,50 | -0,99% | 1.154,00 |
| 05.12.2024 | 228,00 | 232,50 | 228,00 | 231,80 | 1,40% | 2.500,00 |
| 04.12.2024 | 228,30 | 230,90 | 227,90 | 228,60 | 0,18% | 1.617,00 |
| 03.12.2024 | 227,50 | 229,70 | 226,60 | 228,20 | -1,76% | 1.168,00 |
| 02.12.2024 | 228,40 | 232,30 | 227,70 | 232,30 | 1,31% | 3.400,00 |
| 29.11.2024 | 227,80 | 230,30 | 227,40 | 229,30 | 0,17% | 982,00 |
| 28.11.2024 | 231,00 | 232,00 | 228,20 | 228,90 | -0,39% | 1.331,00 |
| 27.11.2024 | 231,30 | 231,60 | 229,10 | 229,80 | -0,48% | 988,00 |
| 26.11.2024 | 234,00 | 234,00 | 230,10 | 230,90 | -2,29% | 1.670,00 |
| 25.11.2024 | 234,80 | 236,90 | 232,90 | 236,30 | 0,60% | 1.966,00 |
| 22.11.2024 | 231,00 | 236,80 | 231,00 | 234,90 | 1,25% | 2.304,00 |
| 21.11.2024 | 236,30 | 236,40 | 231,00 | 232,00 | -1,49% | 1.255,00 |
| 20.11.2024 | 236,80 | 237,00 | 233,30 | 235,50 | 0,13% | 1.540,00 |
| 19.11.2024 | 231,50 | 235,60 | 229,40 | 235,20 | 1,77% | 1.527,00 |
| 18.11.2024 | 231,00 | 231,10 | 227,60 | 231,10 | 0,74% | 1.846,00 |
| 15.11.2024 | 228,70 | 230,20 | 226,80 | 229,40 | -0,61% | 1.215,00 |
| 14.11.2024 | 227,10 | 232,00 | 225,20 | 230,80 | 1,36% | 2.223,00 |
| 13.11.2024 | 224,90 | 227,70 | 224,00 | 227,70 | 0,75% | 1.500,00 |
| 12.11.2024 | 230,10 | 230,10 | 224,80 | 226,00 | -2,67% | 5.147,00 |
| 11.11.2024 | 231,50 | 232,70 | 229,50 | 232,20 | 0,87% | 1.765,00 |
| 08.11.2024 | 228,20 | 231,80 | 226,40 | 230,20 | 0,83% | 2.617,00 |
| 07.11.2024 | 227,10 | 231,00 | 225,60 | 228,30 | 0,84% | 2.123,00 |
| 06.11.2024 | 224,40 | 231,60 | 223,90 | 226,40 | 1,16% | 5.675,00 |
| 05.11.2024 | 225,60 | 225,80 | 221,90 | 223,80 | -0,58% | 695,00 |
| 04.11.2024 | 218,40 | 226,60 | 218,00 | 225,10 | 3,88% | 6.164,00 |
| 01.11.2024 | 215,50 | 217,50 | 215,00 | 216,70 | 0,37% | 152,00 |
| 31.10.2024 | 212,30 | 215,90 | 212,20 | 215,90 | 0,89% | 807,00 |
| 30.10.2024 | 215,10 | 215,10 | 211,90 | 214,00 | -0,56% | 1.302,00 |
| 29.10.2024 | 218,70 | 220,10 | 215,20 | 215,20 | -1,78% | 697,00 |
| 28.10.2024 | 222,70 | 224,60 | 217,90 | 219,10 | -0,86% | 2.522,00 |
| 25.10.2024 | 220,80 | 221,00 | 219,10 | 221,00 | 0,96% | 1.804,00 |
| 24.10.2024 | 221,30 | 221,70 | 218,90 | 218,90 | -0,82% | 979,00 |
| 23.10.2024 | 222,80 | 222,90 | 220,00 | 220,70 | -0,99% | 982,00 |
| 22.10.2024 | 217,50 | 222,90 | 217,50 | 222,90 | 2,20% | 1.875,00 |
| 21.10.2024 | 217,60 | 218,60 | 216,20 | 218,10 | 1,11% | 1.286,00 |
| 18.10.2024 | 214,00 | 218,10 | 210,30 | 215,70 | 1,51% | 2.342,00 |
| 17.10.2024 | 215,60 | 216,60 | 209,00 | 212,50 | -1,67% | 4.122,00 |
| 16.10.2024 | 215,50 | 217,20 | 214,20 | 216,10 | 0,19% | 1.354,00 |
| 15.10.2024 | 215,90 | 217,30 | 215,00 | 215,70 | -0,42% | 1.247,00 |
| 14.10.2024 | 214,80 | 216,70 | 213,80 | 216,60 | 0,84% | 1.659,00 |
| 11.10.2024 | 211,50 | 214,80 | 209,70 | 214,80 | 1,85% | 1.050,00 |
| 10.10.2024 | 213,60 | 214,50 | 210,00 | 210,90 | -1,45% | 1.088,00 |
| 09.10.2024 | 213,70 | 214,60 | 213,00 | 214,00 | 0,09% | 1.156,00 |