270,850€
-1,26%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 274,75 | 277,15 | 268,25 | 269,00 | -1,93% | 2.577,00 |
| 14.10.2025 | 273,35 | 275,05 | 270,35 | 274,30 | 0,05% | 1.735,00 |
| 13.10.2025 | 274,00 | 276,70 | 273,20 | 274,15 | 0,77% | 2.348,00 |
| 10.10.2025 | 279,45 | 280,40 | 271,90 | 272,05 | -2,40% | 2.635,00 |
| 09.10.2025 | 278,95 | 280,65 | 276,95 | 278,75 | 0,02% | 2.657,00 |
| 08.10.2025 | 276,70 | 280,40 | 275,15 | 278,70 | 0,94% | 870,00 |
| 07.10.2025 | 277,30 | 277,90 | 272,55 | 276,10 | -0,72% | 1.962,00 |
| 06.10.2025 | 283,30 | 283,30 | 274,45 | 278,10 | -1,54% | 2.624,00 |
| 03.10.2025 | 281,60 | 283,95 | 279,85 | 282,45 | 0,50% | 711,00 |
| 02.10.2025 | 279,20 | 281,70 | 276,75 | 281,05 | 1,08% | 2.019,00 |
| 01.10.2025 | 276,75 | 278,55 | 273,05 | 278,05 | 0,49% | 1.517,00 |
| 30.09.2025 | 274,85 | 277,50 | 273,30 | 276,70 | 0,65% | 1.587,00 |
| 29.09.2025 | 275,00 | 277,55 | 273,10 | 274,90 | 0,16% | 2.815,00 |
| 26.09.2025 | 267,50 | 275,35 | 267,30 | 274,45 | 2,77% | 2.437,00 |
| 25.09.2025 | 269,90 | 269,90 | 263,45 | 267,05 | -0,89% | 2.377,00 |
| 24.09.2025 | 273,80 | 274,50 | 266,90 | 269,45 | -1,52% | 1.623,00 |
| 23.09.2025 | 275,25 | 275,70 | 270,55 | 273,60 | -0,69% | 1.300,00 |
| 22.09.2025 | 274,65 | 275,90 | 273,05 | 275,50 | 0,60% | 2.613,00 |
| 19.09.2025 | 275,25 | 277,85 | 270,20 | 273,85 | -0,20% | 3.038,00 |
| 18.09.2025 | 272,70 | 279,00 | 270,85 | 274,40 | 2,24% | 4.016,00 |
| 17.09.2025 | 272,70 | 275,70 | 267,75 | 268,40 | -1,83% | 2.076,00 |
| 16.09.2025 | 269,30 | 275,00 | 266,50 | 273,40 | 1,82% | 1.924,00 |
| 15.09.2025 | 266,40 | 269,40 | 265,10 | 268,50 | 1,34% | 2.320,00 |
| 12.09.2025 | 267,80 | 267,80 | 262,05 | 264,95 | -0,64% | 1.142,00 |
| 11.09.2025 | 264,05 | 269,30 | 263,80 | 266,65 | 0,95% | 798,00 |
| 10.09.2025 | 261,40 | 271,60 | 261,10 | 264,15 | 1,40% | 1.823,00 |
| 09.09.2025 | 261,35 | 262,95 | 259,50 | 260,50 | -0,21% | 708,00 |
| 08.09.2025 | 259,20 | 262,85 | 257,75 | 261,05 | 0,93% | 1.264,00 |
| 05.09.2025 | 261,50 | 261,50 | 257,35 | 258,65 | -0,84% | 986,00 |
| 04.09.2025 | 258,25 | 261,00 | 257,35 | 260,85 | 1,09% | 1.380,00 |
| 03.09.2025 | 256,60 | 260,40 | 256,05 | 258,05 | 0,37% | 993,00 |
| 02.09.2025 | 258,50 | 259,60 | 254,80 | 257,10 | -1,61% | 1.444,00 |
| 01.09.2025 | 260,60 | 262,10 | 258,25 | 261,30 | 0,54% | 3.248,00 |
| 29.08.2025 | 264,10 | 264,60 | 259,15 | 259,90 | -1,57% | 1.073,00 |
| 28.08.2025 | 267,90 | 268,60 | 261,65 | 264,05 | -1,71% | 681,00 |
| 27.08.2025 | 266,55 | 268,65 | 265,25 | 268,65 | 0,75% | 1.317,00 |
| 26.08.2025 | 265,50 | 269,75 | 265,20 | 266,65 | -0,73% | 2.151,00 |
| 25.08.2025 | 271,80 | 272,30 | 268,55 | 268,60 | -1,20% | 1.438,00 |
| 22.08.2025 | 272,95 | 274,10 | 267,50 | 271,85 | 0,20% | 2.392,00 |
| 21.08.2025 | 274,60 | 275,50 | 270,50 | 271,30 | -1,13% | 1.482,00 |
| 20.08.2025 | 271,60 | 275,65 | 269,40 | 274,40 | 0,75% | 1.962,00 |
| 19.08.2025 | 267,50 | 273,50 | 267,20 | 272,35 | 1,76% | 1.881,00 |
| 18.08.2025 | 269,25 | 270,45 | 265,65 | 267,65 | -0,19% | 2.042,00 |
| 15.08.2025 | 264,05 | 268,75 | 263,90 | 268,15 | 1,40% | 1.956,00 |
| 14.08.2025 | 259,90 | 264,80 | 259,60 | 264,45 | 1,91% | 2.532,00 |
| 13.08.2025 | 256,15 | 262,75 | 254,65 | 259,50 | 1,35% | 3.279,00 |
| 12.08.2025 | 253,30 | 256,25 | 251,05 | 256,05 | 1,23% | 1.749,00 |
| 11.08.2025 | 255,60 | 255,60 | 251,50 | 252,95 | -0,96% | 1.552,00 |
| 08.08.2025 | 253,85 | 256,60 | 252,25 | 255,40 | 0,18% | 1.060,00 |
| 07.08.2025 | 251,55 | 255,00 | 248,85 | 254,95 | 1,82% | 877,00 |
| 06.08.2025 | 254,85 | 255,10 | 248,30 | 250,40 | -1,71% | 1.890,00 |
| 05.08.2025 | 258,15 | 259,90 | 252,60 | 254,75 | -1,39% | 1.761,00 |
| 04.08.2025 | 257,50 | 258,40 | 254,00 | 258,35 | 1,04% | 2.352,00 |
| 01.08.2025 | 258,40 | 260,85 | 254,40 | 255,70 | -1,27% | 2.433,00 |
| 31.07.2025 | 261,25 | 265,45 | 258,50 | 259,00 | -1,33% | 4.262,00 |
| 30.07.2025 | 262,55 | 264,20 | 255,00 | 262,50 | -0,06% | 3.541,00 |
| 29.07.2025 | 257,50 | 266,70 | 255,85 | 262,65 | 2,44% | 3.482,00 |
| 28.07.2025 | 253,90 | 256,40 | 246,05 | 256,40 | 1,73% | 3.858,00 |
| 25.07.2025 | 247,60 | 252,20 | 246,40 | 252,05 | 1,53% | 1.628,00 |
| 24.07.2025 | 249,75 | 249,95 | 245,80 | 248,25 | -0,66% | 1.822,00 |
| 23.07.2025 | 245,80 | 249,95 | 244,05 | 249,90 | 2,52% | 1.771,00 |
| 22.07.2025 | 242,45 | 244,20 | 241,35 | 243,75 | 0,47% | 1.984,00 |
| 21.07.2025 | 243,40 | 244,55 | 242,25 | 242,60 | -0,16% | 981,00 |
| 18.07.2025 | 245,65 | 246,90 | 242,70 | 243,00 | -0,80% | 662,00 |
| 17.07.2025 | 245,15 | 245,65 | 242,55 | 244,95 | 0,12% | 1.249,00 |
| 16.07.2025 | 242,65 | 247,75 | 242,30 | 244,65 | 0,41% | 1.960,00 |
| 15.07.2025 | 245,95 | 246,25 | 241,95 | 243,65 | -0,77% | 5.091,00 |
| 14.07.2025 | 241,15 | 245,95 | 239,70 | 245,55 | 1,30% | 1.968,00 |
| 11.07.2025 | 250,00 | 250,50 | 241,80 | 242,40 | -3,39% | 3.634,00 |
| 10.07.2025 | 255,25 | 256,40 | 249,05 | 250,90 | -1,51% | 3.809,00 |
| 09.07.2025 | 251,40 | 258,20 | 246,90 | 254,75 | 1,39% | 7.167,00 |
| 08.07.2025 | 237,25 | 259,55 | 235,85 | 251,25 | 6,26% | 2.501,00 |
| 07.07.2025 | 234,20 | 237,70 | 232,60 | 236,45 | 1,05% | 864,00 |
| 04.07.2025 | 234,35 | 234,50 | 232,25 | 234,00 | -0,55% | 447,00 |
| 03.07.2025 | 235,60 | 237,75 | 234,20 | 235,30 | -0,08% | 647,00 |
| 02.07.2025 | 236,05 | 237,80 | 234,20 | 235,50 | 0,08% | 743,00 |
| 01.07.2025 | 233,90 | 235,80 | 231,75 | 235,30 | 0,64% | 669,00 |
| 30.06.2025 | 234,60 | 235,70 | 232,90 | 233,80 | -0,30% | 1.120,00 |
| 27.06.2025 | 233,25 | 235,10 | 231,50 | 234,50 | -0,28% | 1.527,00 |
| 26.06.2025 | 239,35 | 239,90 | 231,10 | 235,15 | -1,86% | 2.131,00 |
| 25.06.2025 | 244,05 | 244,25 | 237,75 | 239,60 | -1,84% | 1.156,00 |
| 24.06.2025 | 242,00 | 246,35 | 241,40 | 244,10 | 1,08% | 1.421,00 |
| 23.06.2025 | 239,95 | 242,40 | 238,10 | 241,50 | 0,54% | 2.844,00 |
| 20.06.2025 | 242,95 | 243,25 | 239,90 | 240,20 | -0,37% | 962,00 |
| 19.06.2025 | 238,50 | 242,00 | 238,20 | 241,10 | 0,50% | 871,00 |
| 18.06.2025 | 241,20 | 242,45 | 239,25 | 239,90 | -0,95% | 1.156,00 |
| 17.06.2025 | 242,05 | 244,50 | 239,15 | 242,20 | -0,04% | 2.166,00 |
| 16.06.2025 | 241,40 | 244,35 | 240,10 | 242,30 | 0,62% | 3.339,00 |
| 13.06.2025 | 245,45 | 246,25 | 240,35 | 240,80 | -2,63% | 1.173,00 |
| 12.06.2025 | 249,00 | 249,00 | 245,00 | 247,30 | -0,58% | 1.321,00 |
| 11.06.2025 | 251,70 | 252,00 | 248,35 | 248,75 | -1,13% | 6.584,00 |
| 10.06.2025 | 249,55 | 252,10 | 248,95 | 251,60 | 0,98% | 845,00 |
| 09.06.2025 | 248,60 | 249,95 | 247,15 | 249,15 | -0,06% | 418,00 |
| 06.06.2025 | 247,15 | 249,60 | 245,40 | 249,30 | 1,12% | 1.493,00 |
| 05.06.2025 | 244,05 | 250,20 | 243,70 | 246,55 | 0,94% | 1.645,00 |
| 04.06.2025 | 245,55 | 246,25 | 242,05 | 244,25 | -0,29% | 1.108,00 |
| 03.06.2025 | 244,40 | 246,40 | 243,25 | 244,95 | 0,00% | 1.521,00 |
| 02.06.2025 | 242,50 | 245,65 | 241,50 | 244,95 | -0,67% | 3.366,00 |
| 30.05.2025 | 248,05 | 250,85 | 244,10 | 246,60 | -0,42% | 1.346,00 |
| 29.05.2025 | 249,95 | 252,80 | 246,55 | 247,65 | 0,22% | 897,00 |