199,000€
-3,63%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 207,15 | 207,40 | 198,60 | 199,75 | -3,27% | 3.902,00 |
| 21.04.2026 | 208,40 | 209,45 | 206,20 | 206,50 | -0,55% | 2.678,00 |
| 20.04.2026 | 212,85 | 213,90 | 206,40 | 207,65 | -3,31% | 5.481,00 |
| 17.04.2026 | 205,90 | 217,35 | 205,30 | 214,75 | 4,73% | 5.765,00 |
| 16.04.2026 | 206,80 | 209,00 | 204,05 | 205,05 | -0,22% | 5.409,00 |
| 15.04.2026 | 205,85 | 207,30 | 202,85 | 205,50 | -0,65% | 6.784,00 |
| 14.04.2026 | 197,30 | 207,70 | 196,75 | 206,85 | 4,72% | 6.817,00 |
| 13.04.2026 | 197,50 | 199,27 | 194,95 | 197,52 | -1,58% | 3.947,00 |
| 10.04.2026 | 199,20 | 201,70 | 198,05 | 200,70 | 0,58% | 3.251,00 |
| 09.04.2026 | 201,20 | 201,50 | 195,05 | 199,55 | -0,89% | 2.839,00 |
| 08.04.2026 | 203,65 | 210,25 | 199,50 | 201,35 | 4,69% | 6.893,00 |
| 07.04.2026 | 192,00 | 195,13 | 189,85 | 192,33 | 0,98% | 3.705,00 |
| 02.04.2026 | 190,45 | 195,90 | 188,40 | 190,45 | -2,09% | 7.278,00 |
| 01.04.2026 | 203,60 | 205,00 | 186,83 | 194,52 | -3,87% | 9.489,00 |
| 31.03.2026 | 198,45 | 203,35 | 197,02 | 202,35 | 3,04% | 3.462,00 |
| 30.03.2026 | 194,70 | 199,93 | 194,13 | 196,38 | 1,51% | 3.501,00 |
| 27.03.2026 | 195,05 | 195,95 | 193,15 | 193,45 | -0,63% | 3.024,00 |
| 26.03.2026 | 193,33 | 197,55 | 191,95 | 194,68 | 0,32% | 3.784,00 |
| 25.03.2026 | 195,58 | 196,27 | 193,52 | 194,05 | -0,51% | 4.410,00 |
| 24.03.2026 | 192,80 | 195,85 | 190,73 | 195,05 | -0,22% | 4.001,00 |
| 23.03.2026 | 191,48 | 203,30 | 190,25 | 195,48 | 0,89% | 4.162,00 |
| 20.03.2026 | 200,20 | 201,40 | 192,90 | 193,75 | -3,51% | 3.858,00 |
| 19.03.2026 | 201,30 | 202,10 | 197,65 | 200,80 | -0,42% | 3.973,00 |
| 18.03.2026 | 204,90 | 206,15 | 201,30 | 201,65 | -0,59% | 3.021,00 |
| 17.03.2026 | 203,75 | 205,00 | 200,75 | 202,85 | -0,64% | 5.077,00 |
| 16.03.2026 | 212,00 | 214,00 | 201,55 | 204,15 | -0,92% | 7.120,00 |
| 13.03.2026 | 211,40 | 211,40 | 202,95 | 206,05 | -2,62% | 6.573,00 |
| 12.03.2026 | 209,20 | 211,60 | 207,65 | 211,60 | -0,02% | 4.104,00 |
| 11.03.2026 | 212,30 | 213,40 | 208,15 | 211,65 | -1,19% | 3.312,00 |
| 10.03.2026 | 211,25 | 217,20 | 207,30 | 214,20 | 1,01% | 4.889,00 |
| 09.03.2026 | 209,00 | 212,80 | 205,25 | 212,05 | 0,47% | 4.997,00 |
| 06.03.2026 | 218,70 | 219,80 | 208,50 | 211,05 | -2,29% | 5.613,00 |
| 05.03.2026 | 220,75 | 221,90 | 214,75 | 216,00 | -2,83% | 4.747,00 |
| 04.03.2026 | 214,10 | 223,40 | 214,10 | 222,30 | 2,56% | 4.440,00 |
| 03.03.2026 | 217,65 | 220,20 | 214,35 | 216,75 | -1,32% | 4.241,00 |
| 02.03.2026 | 222,00 | 222,80 | 214,40 | 219,65 | -2,49% | 7.653,00 |
| 27.02.2026 | 240,65 | 241,00 | 223,60 | 225,25 | -5,89% | 6.182,00 |
| 26.02.2026 | 236,85 | 239,45 | 234,35 | 239,35 | 0,86% | 1.926,00 |
| 25.02.2026 | 235,30 | 237,60 | 233,50 | 237,30 | 1,06% | 1.696,00 |
| 24.02.2026 | 237,40 | 237,55 | 231,55 | 234,80 | -1,30% | 3.274,00 |
| 23.02.2026 | 236,90 | 240,60 | 235,35 | 237,90 | -0,10% | 2.953,00 |
| 20.02.2026 | 234,65 | 239,70 | 231,55 | 238,15 | 1,77% | 3.854,00 |
| 19.02.2026 | 237,15 | 240,75 | 231,95 | 234,00 | -1,45% | 3.671,00 |
| 18.02.2026 | 243,70 | 244,45 | 232,00 | 237,45 | -1,98% | 7.193,00 |
| 17.02.2026 | 245,30 | 251,10 | 242,10 | 242,25 | -1,28% | 3.358,00 |
| 16.02.2026 | 259,25 | 260,60 | 245,40 | 245,40 | -5,27% | 5.030,00 |
| 13.02.2026 | 261,65 | 264,20 | 255,90 | 259,05 | -1,97% | 2.667,00 |
| 12.02.2026 | 278,10 | 284,00 | 254,50 | 264,25 | -5,79% | 9.132,00 |
| 11.02.2026 | 252,70 | 280,50 | 248,10 | 280,50 | 11,09% | 7.037,00 |
| 10.02.2026 | 254,40 | 256,20 | 250,80 | 252,50 | -0,63% | 2.925,00 |
| 09.02.2026 | 255,10 | 256,80 | 252,30 | 254,10 | -1,36% | 2.326,00 |
| 06.02.2026 | 258,50 | 258,90 | 253,40 | 257,60 | -0,58% | 2.836,00 |
| 05.02.2026 | 262,30 | 262,80 | 256,70 | 259,10 | -1,14% | 1.929,00 |
| 04.02.2026 | 256,10 | 262,60 | 255,60 | 262,10 | 2,30% | 2.410,00 |
| 03.02.2026 | 257,40 | 259,30 | 254,80 | 256,20 | -0,39% | 2.451,00 |
| 02.02.2026 | 265,00 | 265,00 | 256,10 | 257,20 | -0,43% | 3.423,00 |
| 30.01.2026 | 256,00 | 260,60 | 254,20 | 258,30 | 1,37% | 1.524,00 |
| 29.01.2026 | 252,50 | 259,00 | 252,50 | 254,80 | 0,91% | 8.147,00 |
| 28.01.2026 | 259,00 | 260,00 | 251,90 | 252,50 | -1,48% | 2.034,00 |
| 27.01.2026 | 259,00 | 259,90 | 255,00 | 256,30 | -0,62% | 2.733,00 |
| 26.01.2026 | 265,00 | 266,40 | 255,00 | 257,90 | -2,50% | 4.551,00 |
| 23.01.2026 | 268,30 | 268,90 | 263,80 | 264,50 | -1,34% | 2.333,00 |
| 22.01.2026 | 273,30 | 274,00 | 265,00 | 268,10 | -2,05% | 4.258,00 |
| 21.01.2026 | 267,60 | 274,00 | 266,10 | 273,70 | 2,66% | 3.347,00 |
| 20.01.2026 | 267,00 | 268,70 | 262,50 | 266,60 | -0,34% | 2.032,00 |
| 19.01.2026 | 271,90 | 271,90 | 261,10 | 267,50 | -1,87% | 4.195,00 |
| 16.01.2026 | 282,20 | 282,80 | 270,00 | 272,60 | -3,47% | 4.135,00 |
| 15.01.2026 | 282,50 | 286,00 | 279,90 | 282,40 | 0,32% | 3.521,00 |
| 14.01.2026 | 281,80 | 285,80 | 279,50 | 281,50 | 0,86% | 4.303,00 |
| 13.01.2026 | 276,50 | 279,60 | 270,00 | 279,10 | 1,09% | 2.156,00 |
| 12.01.2026 | 278,10 | 280,90 | 273,10 | 276,10 | -0,68% | 3.168,00 |
| 09.01.2026 | 275,90 | 278,90 | 272,20 | 278,00 | 0,91% | 4.247,00 |
| 08.01.2026 | 271,50 | 275,60 | 265,30 | 275,50 | 1,03% | 4.923,00 |
| 07.01.2026 | 280,90 | 282,60 | 272,40 | 272,70 | -2,57% | 3.893,00 |
| 06.01.2026 | 265,00 | 280,70 | 261,80 | 279,90 | 5,66% | 4.606,00 |
| 05.01.2026 | 268,10 | 270,00 | 262,40 | 264,90 | -0,90% | 4.487,00 |
| 02.01.2026 | 272,00 | 272,80 | 264,50 | 267,30 | -1,33% | 3.448,00 |
| 30.12.2025 | 272,50 | 272,50 | 269,10 | 270,90 | -0,55% | 1.443,00 |
| 29.12.2025 | 271,00 | 273,20 | 269,30 | 272,40 | 0,85% | 2.636,00 |
| 23.12.2025 | 274,60 | 274,60 | 269,00 | 270,10 | -1,64% | 2.297,00 |
| 22.12.2025 | 278,50 | 278,50 | 271,30 | 274,60 | -0,69% | 3.221,00 |
| 19.12.2025 | 276,50 | 277,60 | 274,40 | 276,50 | 0,18% | 1.884,00 |
| 18.12.2025 | 273,80 | 279,10 | 273,50 | 276,00 | 1,06% | 3.157,00 |
| 17.12.2025 | 278,20 | 279,20 | 271,90 | 273,10 | -2,18% | 2.977,00 |
| 16.12.2025 | 282,40 | 283,20 | 274,40 | 279,20 | -1,45% | 4.082,00 |
| 15.12.2025 | 288,70 | 288,70 | 282,30 | 283,30 | -0,32% | 1.958,00 |
| 12.12.2025 | 285,40 | 286,10 | 281,40 | 284,20 | -0,46% | 2.506,00 |
| 11.12.2025 | 287,30 | 288,10 | 283,10 | 285,50 | -0,90% | 1.856,00 |
| 10.12.2025 | 285,40 | 288,10 | 282,10 | 288,10 | 0,95% | 2.229,00 |
| 09.12.2025 | 302,80 | 302,80 | 283,30 | 285,40 | -5,65% | 3.644,00 |
| 08.12.2025 | 300,90 | 303,70 | 299,80 | 302,50 | 1,48% | 1.031,00 |
| 05.12.2025 | 303,90 | 308,00 | 298,10 | 298,10 | -1,78% | 1.290,00 |
| 04.12.2025 | 309,70 | 309,70 | 301,80 | 303,50 | -1,68% | 1.208,00 |
| 03.12.2025 | 308,30 | 309,50 | 305,40 | 308,70 | 0,32% | 715,00 |
| 02.12.2025 | 306,70 | 310,00 | 305,90 | 307,70 | 0,03% | 605,00 |
| 01.12.2025 | 307,60 | 308,70 | 301,90 | 307,60 | -0,65% | 2.638,00 |
| 28.11.2025 | 313,70 | 314,20 | 308,60 | 309,60 | -1,21% | 1.123,00 |
| 27.11.2025 | 313,70 | 317,90 | 312,60 | 313,40 | -0,06% | 4.642,00 |
| 26.11.2025 | 308,90 | 313,90 | 306,40 | 313,60 | 1,52% | 2.086,00 |
| 25.11.2025 | 305,80 | 309,20 | 304,10 | 308,90 | 0,85% | 1.417,00 |