243,850€
-0,33%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 245,15 | 245,55 | 242,55 | 243,85 | -0,33% | 1.117,00 |
| 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 |
| 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 |