285,200€
-0,92%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 286,40 | 287,50 | 282,90 | 286,25 | -0,56% | 1.302,00 |
| 10.12.2025 | 285,15 | 287,85 | 282,10 | 287,85 | 0,93% | 2.125,00 |
| 09.12.2025 | 302,80 | 302,80 | 283,05 | 285,20 | -5,66% | 3.457,00 |
| 08.12.2025 | 300,80 | 303,40 | 299,80 | 302,30 | 0,62% | 1.031,00 |
| 05.12.2025 | 302,90 | 308,20 | 300,20 | 300,45 | -0,78% | 1.096,00 |
| 04.12.2025 | 309,70 | 309,75 | 301,80 | 302,80 | -1,85% | 1.208,00 |
| 03.12.2025 | 308,55 | 309,20 | 305,40 | 308,50 | 0,06% | 708,00 |
| 02.12.2025 | 305,90 | 310,00 | 305,90 | 308,30 | 0,41% | 605,00 |
| 01.12.2025 | 307,70 | 308,70 | 301,55 | 307,05 | -0,71% | 2.638,00 |
| 28.11.2025 | 313,90 | 314,20 | 308,20 | 309,25 | -1,26% | 1.123,00 |
| 27.11.2025 | 316,80 | 318,10 | 312,30 | 313,20 | -0,21% | 4.642,00 |
| 26.11.2025 | 309,15 | 314,10 | 306,40 | 313,85 | 1,60% | 2.086,00 |
| 25.11.2025 | 305,55 | 309,35 | 303,70 | 308,90 | 0,85% | 1.417,00 |
| 24.11.2025 | 308,75 | 310,60 | 302,80 | 306,30 | -0,71% | 2.124,00 |
| 21.11.2025 | 306,55 | 309,45 | 304,45 | 308,50 | 0,75% | 1.439,00 |
| 20.11.2025 | 312,65 | 313,55 | 303,80 | 306,20 | -1,53% | 1.818,00 |
| 19.11.2025 | 311,20 | 312,00 | 307,75 | 310,95 | -0,19% | 1.271,00 |
| 18.11.2025 | 312,65 | 314,60 | 308,90 | 311,55 | -0,84% | 1.777,00 |
| 17.11.2025 | 316,65 | 320,60 | 312,90 | 314,20 | -1,02% | 2.052,00 |
| 14.11.2025 | 319,20 | 319,95 | 315,30 | 317,45 | -0,47% | 1.534,00 |
| 13.11.2025 | 322,20 | 323,85 | 318,00 | 318,95 | -1,24% | 986,00 |
| 12.11.2025 | 316,50 | 323,15 | 316,10 | 322,95 | 2,07% | 1.439,00 |
| 11.11.2025 | 313,30 | 317,25 | 311,55 | 316,40 | 0,03% | 1.185,00 |
| 10.11.2025 | 311,00 | 316,45 | 308,60 | 316,30 | 2,63% | 1.010,00 |
| 07.11.2025 | 312,20 | 313,40 | 306,00 | 308,20 | -1,58% | 2.147,00 |
| 06.11.2025 | 317,00 | 317,00 | 311,35 | 313,15 | -1,35% | 1.413,00 |
| 05.11.2025 | 315,00 | 318,15 | 313,30 | 317,45 | 0,86% | 925,00 |
| 04.11.2025 | 314,55 | 317,50 | 311,15 | 314,75 | -0,96% | 2.434,00 |
| 03.11.2025 | 318,35 | 318,95 | 315,20 | 317,80 | 0,06% | 3.308,00 |
| 31.10.2025 | 320,45 | 322,60 | 316,55 | 317,60 | -0,80% | 1.274,00 |
| 30.10.2025 | 317,60 | 321,10 | 315,30 | 320,15 | 0,82% | 1.338,00 |
| 29.10.2025 | 319,20 | 319,90 | 316,15 | 317,55 | -0,59% | 1.277,00 |
| 28.10.2025 | 316,00 | 319,55 | 316,00 | 319,45 | 1,38% | 1.501,00 |
| 27.10.2025 | 317,00 | 317,50 | 312,10 | 315,10 | 0,62% | 2.518,00 |
| 24.10.2025 | 313,70 | 314,30 | 310,25 | 313,15 | -0,16% | 1.786,00 |
| 23.10.2025 | 309,35 | 314,20 | 307,80 | 313,65 | 1,59% | 3.026,00 |
| 22.10.2025 | 314,15 | 315,70 | 304,45 | 308,75 | -2,34% | 3.484,00 |
| 21.10.2025 | 314,65 | 318,00 | 313,30 | 316,15 | 0,11% | 1.495,00 |
| 20.10.2025 | 311,40 | 316,20 | 309,65 | 315,80 | 1,15% | 4.529,00 |
| 17.10.2025 | 299,10 | 315,05 | 295,60 | 312,20 | 3,38% | 6.810,00 |
| 16.10.2025 | 271,70 | 304,00 | 270,40 | 302,00 | 10,70% | 5.083,00 |
| 15.10.2025 | 275,80 | 277,00 | 269,00 | 272,80 | -0,80% | 3.691,00 |
| 14.10.2025 | 272,80 | 275,00 | 270,50 | 275,00 | 0,47% | 1.735,00 |
| 13.10.2025 | 272,50 | 276,70 | 272,00 | 273,70 | 0,66% | 2.348,00 |
| 10.10.2025 | 279,80 | 280,40 | 271,90 | 271,90 | -2,37% | 2.635,00 |
| 09.10.2025 | 278,30 | 280,50 | 277,00 | 278,50 | 0,11% | 2.657,00 |
| 08.10.2025 | 277,00 | 280,40 | 275,20 | 278,20 | 0,58% | 870,00 |
| 07.10.2025 | 278,60 | 279,70 | 272,80 | 276,60 | -0,43% | 1.986,00 |
| 06.10.2025 | 283,60 | 283,60 | 274,80 | 277,80 | -1,56% | 2.627,00 |
| 03.10.2025 | 281,60 | 283,70 | 280,30 | 282,20 | 0,50% | 711,00 |
| 02.10.2025 | 278,50 | 281,70 | 276,80 | 280,80 | 0,90% | 2.019,00 |
| 01.10.2025 | 276,90 | 278,30 | 273,20 | 278,30 | 0,32% | 1.517,00 |
| 30.09.2025 | 275,40 | 277,90 | 273,60 | 277,40 | 0,84% | 1.687,00 |
| 29.09.2025 | 275,70 | 277,50 | 273,20 | 275,10 | 0,18% | 2.815,00 |
| 26.09.2025 | 267,30 | 275,20 | 267,20 | 274,60 | 2,81% | 2.472,00 |
| 25.09.2025 | 269,80 | 269,90 | 264,00 | 267,10 | -0,85% | 2.377,00 |
| 24.09.2025 | 274,10 | 274,50 | 267,30 | 269,40 | -1,68% | 1.623,00 |
| 23.09.2025 | 275,80 | 275,80 | 271,00 | 274,00 | -0,51% | 1.300,00 |
| 22.09.2025 | 274,40 | 275,90 | 273,20 | 275,40 | 0,51% | 2.613,00 |
| 19.09.2025 | 274,90 | 277,10 | 270,60 | 274,00 | 0,00% | 3.038,00 |
| 18.09.2025 | 269,10 | 279,00 | 269,10 | 274,00 | 1,93% | 4.016,00 |
| 17.09.2025 | 272,70 | 275,70 | 267,90 | 268,80 | -1,90% | 2.804,00 |
| 16.09.2025 | 269,30 | 275,00 | 267,10 | 274,00 | 2,20% | 1.924,00 |
| 15.09.2025 | 266,00 | 269,10 | 265,50 | 268,10 | 1,02% | 2.320,00 |
| 12.09.2025 | 267,80 | 267,80 | 262,20 | 265,40 | -0,67% | 1.183,00 |
| 11.09.2025 | 264,30 | 268,40 | 263,80 | 267,20 | 1,21% | 854,00 |
| 10.09.2025 | 261,10 | 271,50 | 261,10 | 264,00 | 1,42% | 1.835,00 |
| 09.09.2025 | 261,00 | 262,60 | 259,50 | 260,30 | -0,38% | 1.403,00 |
| 08.09.2025 | 259,30 | 262,50 | 258,00 | 261,30 | 1,12% | 1.312,00 |
| 05.09.2025 | 261,50 | 261,50 | 257,40 | 258,40 | -1,00% | 986,00 |
| 04.09.2025 | 258,60 | 261,00 | 257,80 | 261,00 | 1,12% | 1.380,00 |
| 03.09.2025 | 256,60 | 260,40 | 256,00 | 258,10 | 0,58% | 1.018,00 |
| 02.09.2025 | 260,80 | 260,80 | 254,80 | 256,60 | -1,80% | 1.444,00 |
| 01.09.2025 | 260,40 | 262,10 | 258,30 | 261,30 | 0,65% | 3.248,00 |
| 29.08.2025 | 263,30 | 264,60 | 259,40 | 259,60 | -1,82% | 1.073,00 |
| 28.08.2025 | 268,30 | 268,60 | 261,90 | 264,40 | -1,49% | 681,00 |
| 27.08.2025 | 266,90 | 268,40 | 265,70 | 268,40 | 0,83% | 1.317,00 |
| 26.08.2025 | 266,00 | 269,60 | 265,20 | 266,20 | -0,97% | 2.151,00 |
| 25.08.2025 | 271,70 | 272,30 | 268,60 | 268,80 | -1,07% | 1.438,00 |
| 22.08.2025 | 272,80 | 274,10 | 267,50 | 271,70 | 0,33% | 2.392,00 |
| 21.08.2025 | 273,60 | 275,50 | 270,50 | 270,80 | -1,17% | 1.482,00 |
| 20.08.2025 | 271,90 | 275,50 | 269,80 | 274,00 | 0,66% | 1.962,00 |
| 19.08.2025 | 267,80 | 273,50 | 267,20 | 272,20 | 1,64% | 1.881,00 |
| 18.08.2025 | 269,20 | 270,30 | 265,70 | 267,80 | -0,22% | 2.042,00 |
| 15.08.2025 | 265,00 | 268,60 | 263,90 | 268,40 | 1,36% | 1.956,00 |
| 14.08.2025 | 259,10 | 264,80 | 258,50 | 264,80 | 1,85% | 2.532,00 |
| 13.08.2025 | 255,90 | 262,60 | 255,70 | 260,00 | 1,40% | 3.321,00 |
| 12.08.2025 | 253,90 | 256,40 | 251,10 | 256,40 | 1,63% | 1.759,00 |
| 11.08.2025 | 256,00 | 256,00 | 251,40 | 252,30 | -1,29% | 1.552,00 |
| 08.08.2025 | 254,90 | 256,60 | 252,40 | 255,60 | 0,39% | 1.060,00 |
| 07.08.2025 | 251,40 | 254,60 | 248,90 | 254,60 | 1,47% | 877,00 |
| 06.08.2025 | 254,50 | 255,10 | 248,60 | 250,90 | -1,57% | 1.890,00 |
| 05.08.2025 | 260,20 | 260,20 | 253,00 | 254,90 | -1,35% | 1.761,00 |
| 04.08.2025 | 257,70 | 258,40 | 254,00 | 258,40 | 1,14% | 2.352,00 |
| 01.08.2025 | 258,80 | 260,40 | 254,50 | 255,50 | -1,39% | 2.433,00 |
| 31.07.2025 | 260,80 | 265,40 | 258,00 | 259,10 | -1,48% | 4.278,00 |
| 30.07.2025 | 262,90 | 264,20 | 255,00 | 263,00 | 0,04% | 3.541,00 |
| 29.07.2025 | 258,30 | 266,70 | 256,00 | 262,90 | 2,70% | 3.482,00 |
| 28.07.2025 | 255,00 | 256,20 | 246,00 | 256,00 | 1,63% | 3.858,00 |
| 25.07.2025 | 248,50 | 252,20 | 247,00 | 251,90 | 1,29% | 1.628,00 |