246,200€
-0,59%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 252,90 | 253,10 | 246,65 | 247,10 | -2,58% | 2.448,00 |
| 27.05.2025 | 255,65 | 256,50 | 252,75 | 253,65 | -0,94% | 719,00 |
| 26.05.2025 | 255,60 | 257,75 | 252,85 | 256,05 | 2,40% | 1.613,00 |
| 23.05.2025 | 261,50 | 265,35 | 246,65 | 250,05 | -4,69% | 2.832,00 |
| 22.05.2025 | 261,80 | 265,05 | 259,35 | 262,35 | 1,00% | 1.883,00 |
| 21.05.2025 | 262,40 | 262,60 | 258,35 | 259,75 | -1,25% | 1.345,00 |
| 20.05.2025 | 263,35 | 263,60 | 259,75 | 263,05 | -0,53% | 1.821,00 |
| 19.05.2025 | 264,50 | 264,80 | 258,95 | 264,45 | 1,42% | 2.733,00 |
| 16.05.2025 | 255,20 | 264,10 | 254,60 | 260,75 | 2,03% | 2.463,00 |
| 15.05.2025 | 249,85 | 257,00 | 249,25 | 255,55 | 1,91% | 1.575,00 |
| 14.05.2025 | 256,70 | 256,70 | 249,65 | 250,75 | -1,72% | 1.501,00 |
| 13.05.2025 | 249,90 | 255,70 | 249,40 | 255,15 | 1,84% | 1.166,00 |
| 12.05.2025 | 245,30 | 252,65 | 245,30 | 250,55 | 3,11% | 3.095,00 |
| 09.05.2025 | 244,50 | 246,45 | 241,75 | 243,00 | -0,27% | 1.411,00 |
| 08.05.2025 | 247,10 | 247,40 | 243,05 | 243,65 | -1,10% | 975,00 |
| 07.05.2025 | 249,65 | 250,70 | 243,30 | 246,35 | -1,97% | 791,00 |
| 06.05.2025 | 258,70 | 258,70 | 249,60 | 251,30 | -2,84% | 1.668,00 |
| 05.05.2025 | 259,50 | 261,00 | 255,90 | 258,65 | 0,10% | 1.207,00 |
| 02.05.2025 | 255,70 | 258,80 | 254,10 | 258,40 | 1,89% | 1.420,00 |
| 30.04.2025 | 250,25 | 254,45 | 249,80 | 253,60 | 1,30% | 1.393,00 |
| 29.04.2025 | 251,10 | 253,15 | 249,25 | 250,35 | -0,40% | 5.594,00 |
| 28.04.2025 | 255,70 | 255,70 | 249,60 | 251,35 | -2,14% | 2.198,00 |
| 25.04.2025 | 255,20 | 256,85 | 251,40 | 256,85 | 1,02% | 2.357,00 |
| 24.04.2025 | 255,00 | 258,75 | 247,95 | 254,25 | -1,53% | 3.371,00 |
| 23.04.2025 | 254,50 | 260,20 | 254,50 | 258,20 | 1,43% | 3.634,00 |
| 22.04.2025 | 248,00 | 255,10 | 245,70 | 254,55 | 2,02% | 1.322,00 |
| 17.04.2025 | 249,05 | 250,40 | 246,55 | 249,50 | 1,26% | 1.611,00 |
| 16.04.2025 | 250,50 | 250,50 | 245,05 | 246,40 | -2,13% | 935,00 |
| 15.04.2025 | 247,65 | 252,80 | 245,15 | 251,75 | 1,45% | 1.466,00 |
| 14.04.2025 | 246,30 | 249,25 | 244,20 | 248,15 | 0,73% | 1.237,00 |
| 11.04.2025 | 245,00 | 246,90 | 239,65 | 246,35 | 1,07% | 921,00 |
| 10.04.2025 | 256,15 | 258,90 | 238,25 | 243,75 | -5,38% | 2.413,00 |
| 09.04.2025 | 233,70 | 259,50 | 232,30 | 257,60 | 9,45% | 2.012,00 |
| 08.04.2025 | 238,50 | 244,40 | 231,95 | 235,35 | -0,72% | 2.536,00 |
| 07.04.2025 | 236,50 | 246,90 | 225,95 | 237,05 | -0,86% | 3.378,00 |
| 04.04.2025 | 249,55 | 250,15 | 239,10 | 239,10 | -4,26% | 2.807,00 |
| 03.04.2025 | 258,00 | 260,60 | 244,15 | 249,75 | -6,06% | 4.298,00 |
| 02.04.2025 | 268,65 | 268,80 | 264,35 | 265,85 | -1,15% | 1.821,00 |
| 01.04.2025 | 267,30 | 269,20 | 265,85 | 268,95 | 0,41% | 3.011,00 |
| 31.03.2025 | 264,65 | 268,45 | 262,70 | 267,85 | 0,64% | 806,00 |
| 28.03.2025 | 267,85 | 269,80 | 265,05 | 266,15 | -1,13% | 929,00 |
| 27.03.2025 | 271,15 | 272,70 | 268,55 | 269,20 | -1,19% | 1.885,00 |
| 26.03.2025 | 278,70 | 279,55 | 271,90 | 272,45 | -2,23% | 1.148,00 |
| 25.03.2025 | 271,50 | 279,10 | 271,20 | 278,65 | 2,60% | 2.266,00 |
| 24.03.2025 | 269,20 | 271,90 | 266,25 | 271,60 | 1,59% | 1.552,00 |
| 21.03.2025 | 265,20 | 267,70 | 262,55 | 267,35 | 0,70% | 697,00 |
| 20.03.2025 | 264,60 | 268,95 | 263,15 | 265,50 | 0,09% | 1.374,00 |
| 19.03.2025 | 262,95 | 266,30 | 261,50 | 265,25 | 0,87% | 1.104,00 |
| 18.03.2025 | 265,55 | 265,90 | 262,00 | 262,95 | -0,53% | 1.316,00 |
| 17.03.2025 | 261,70 | 265,60 | 256,10 | 264,35 | 1,11% | 1.631,00 |
| 14.03.2025 | 263,20 | 264,20 | 261,05 | 261,45 | -0,02% | 1.625,00 |
| 13.03.2025 | 269,00 | 269,50 | 260,85 | 261,50 | -2,95% | 1.362,00 |
| 12.03.2025 | 265,20 | 271,10 | 264,60 | 269,45 | 1,70% | 1.336,00 |
| 11.03.2025 | 272,05 | 275,45 | 261,70 | 264,95 | -2,32% | 3.563,00 |
| 10.03.2025 | 276,35 | 276,70 | 271,15 | 271,25 | -1,74% | 1.531,00 |
| 07.03.2025 | 267,35 | 276,25 | 266,80 | 276,05 | 2,98% | 1.511,00 |
| 06.03.2025 | 282,35 | 282,95 | 265,55 | 268,05 | -4,69% | 3.018,00 |
| 05.03.2025 | 287,40 | 288,90 | 279,40 | 281,25 | -1,44% | 1.497,00 |
| 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 |