242,850€
-0,47%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 245,40 | 245,95 | 242,75 | 242,95 | -0,43% | 80,00 |
| 16.07.2025 | 242,90 | 247,70 | 242,90 | 244,00 | 0,66% | 592,00 |
| 15.07.2025 | 246,00 | 246,00 | 242,40 | 242,40 | -0,41% | 492,00 |
| 14.07.2025 | 242,00 | 243,40 | 239,00 | 243,40 | 0,62% | 919,00 |
| 11.07.2025 | 248,70 | 248,70 | 241,90 | 241,90 | -2,97% | 405,00 |
| 10.07.2025 | 254,90 | 255,50 | 249,30 | 249,30 | -3,41% | 628,00 |
| 09.07.2025 | 250,00 | 258,10 | 249,60 | 258,10 | 1,65% | 386,00 |
| 08.07.2025 | 237,00 | 255,00 | 236,60 | 253,90 | 8,74% | 405,00 |
| 07.07.2025 | 234,10 | 234,10 | 233,50 | 233,50 | -0,04% | 35,00 |
| 04.07.2025 | 234,20 | 234,20 | 232,20 | 233,60 | -0,55% | 270,00 |
| 03.07.2025 | 234,80 | 237,30 | 234,70 | 234,90 | -0,84% | 565,00 |
| 02.07.2025 | 235,60 | 237,80 | 235,60 | 236,90 | 1,94% | 342,00 |
| 01.07.2025 | 233,60 | 233,70 | 231,80 | 232,40 | -0,34% | 560,00 |
| 30.06.2025 | 236,20 | 236,20 | 233,20 | 233,20 | -0,68% | 273,00 |
| 27.06.2025 | 233,00 | 234,80 | 233,00 | 234,80 | -0,68% | 395,00 |
| 26.06.2025 | 238,70 | 238,70 | 231,40 | 236,40 | -1,09% | 545,00 |
| 25.06.2025 | 243,40 | 243,40 | 238,30 | 239,00 | -2,57% | 428,00 |
| 24.06.2025 | 241,70 | 245,30 | 241,70 | 245,30 | 1,62% | 433,00 |
| 23.06.2025 | 241,40 | 242,30 | 240,20 | 241,40 | 0,58% | 795,00 |
| 20.06.2025 | 242,00 | 242,20 | 240,00 | 240,00 | 0,33% | 102,00 |
| 19.06.2025 | 239,20 | 239,20 | 239,20 | 239,20 | -0,79% | - |
| 18.06.2025 | 242,30 | 242,30 | 240,80 | 241,10 | -0,37% | 169,00 |
| 17.06.2025 | 242,00 | 242,00 | 239,60 | 242,00 | -0,82% | 996,00 |
| 16.06.2025 | 241,70 | 244,00 | 241,70 | 244,00 | 1,24% | 431,00 |
| 13.06.2025 | 247,00 | 247,00 | 241,00 | 241,00 | -1,95% | 466,00 |
| 12.06.2025 | 248,30 | 248,30 | 245,80 | 245,80 | -1,44% | 362,00 |
| 11.06.2025 | 251,10 | 251,10 | 249,40 | 249,40 | -1,27% | 171,00 |
| 10.06.2025 | 250,30 | 252,60 | 249,20 | 252,60 | 1,08% | 702,00 |
| 09.06.2025 | 249,00 | 249,90 | 248,50 | 249,90 | 0,48% | 65,00 |
| 06.06.2025 | 246,20 | 248,70 | 246,20 | 248,70 | 1,30% | 1.625,00 |
| 05.06.2025 | 243,80 | 250,20 | 243,80 | 245,50 | 0,82% | 226,00 |
| 04.06.2025 | 244,80 | 244,80 | 242,60 | 243,50 | -0,69% | 100,00 |
| 03.06.2025 | 244,00 | 245,20 | 243,60 | 245,20 | 0,33% | 2.083,00 |
| 02.06.2025 | 242,90 | 244,70 | 242,20 | 244,40 | -0,65% | 545,00 |
| 30.05.2025 | 248,40 | 250,20 | 244,80 | 246,00 | -1,60% | 1.055,00 |
| 29.05.2025 | 249,80 | 250,00 | 249,80 | 250,00 | 0,60% | 20,00 |
| 28.05.2025 | 252,90 | 252,90 | 247,20 | 248,50 | -2,01% | 1.243,00 |
| 27.05.2025 | 255,20 | 255,20 | 253,10 | 253,60 | -0,55% | 366,00 |
| 26.05.2025 | 256,00 | 256,60 | 253,40 | 255,00 | 2,45% | 568,00 |
| 23.05.2025 | 261,30 | 261,30 | 247,80 | 248,90 | -5,25% | 530,00 |
| 22.05.2025 | 260,80 | 262,70 | 260,10 | 262,70 | 1,08% | 879,00 |
| 21.05.2025 | 261,50 | 261,50 | 259,70 | 259,90 | -1,10% | 293,00 |
| 20.05.2025 | 263,60 | 263,60 | 260,20 | 262,80 | 0,73% | 354,00 |
| 19.05.2025 | 264,30 | 264,30 | 259,20 | 260,90 | -0,08% | 326,00 |
| 16.05.2025 | 254,60 | 261,10 | 254,60 | 261,10 | 2,39% | 607,00 |
| 15.05.2025 | 248,80 | 255,00 | 248,80 | 255,00 | 1,67% | 857,00 |
| 14.05.2025 | 254,90 | 254,90 | 250,80 | 250,80 | -1,69% | 332,00 |
| 13.05.2025 | 249,00 | 255,10 | 249,00 | 255,10 | 2,45% | 393,00 |
| 12.05.2025 | 245,00 | 252,10 | 245,00 | 249,00 | 1,67% | 127,00 |
| 09.05.2025 | 243,10 | 246,10 | 243,10 | 244,90 | -0,08% | 368,00 |
| 08.05.2025 | 246,40 | 246,40 | 244,00 | 245,10 | 0,29% | 743,00 |
| 07.05.2025 | 249,60 | 249,60 | 244,40 | 244,40 | -2,47% | 20,00 |
| 06.05.2025 | 257,30 | 257,30 | 250,60 | 250,60 | -2,26% | 817,00 |
| 05.05.2025 | 256,40 | 257,70 | 256,40 | 256,40 | -0,35% | 147,00 |
| 02.05.2025 | 256,10 | 257,50 | 254,20 | 257,30 | 1,66% | 976,00 |
| 30.04.2025 | 249,30 | 253,90 | 249,30 | 253,10 | 0,92% | 486,00 |
| 29.04.2025 | 250,70 | 250,80 | 249,40 | 250,80 | -0,20% | 225,00 |
| 28.04.2025 | 256,80 | 256,80 | 250,50 | 251,30 | -1,72% | 176,00 |
| 25.04.2025 | 254,40 | 255,70 | 252,00 | 255,70 | 1,31% | 266,00 |
| 24.04.2025 | 253,40 | 253,40 | 250,20 | 252,40 | -2,06% | 1.078,00 |
| 23.04.2025 | 254,90 | 257,70 | 254,90 | 257,70 | 3,45% | 280,00 |
| 22.04.2025 | 248,80 | 249,70 | 247,80 | 249,10 | -0,36% | 496,00 |
| 17.04.2025 | 247,90 | 250,00 | 247,00 | 250,00 | 1,01% | 1.140,00 |
| 16.04.2025 | 250,60 | 250,60 | 246,90 | 247,50 | -1,12% | 413,00 |
| 15.04.2025 | 249,00 | 250,30 | 249,00 | 250,30 | 1,34% | 53,00 |
| 14.04.2025 | 247,30 | 248,10 | 246,70 | 247,00 | 2,24% | 331,00 |
| 11.04.2025 | 244,40 | 247,40 | 241,60 | 241,60 | -2,58% | 139,00 |
| 10.04.2025 | 256,50 | 256,50 | 239,00 | 248,00 | -2,82% | 679,00 |
| 09.04.2025 | 232,50 | 255,20 | 232,50 | 255,20 | 8,27% | 379,00 |
| 08.04.2025 | 239,60 | 244,20 | 235,20 | 235,70 | 0,68% | 807,00 |
| 07.04.2025 | 233,10 | 240,00 | 231,50 | 234,10 | -3,66% | 1.554,00 |
| 04.04.2025 | 248,30 | 248,30 | 241,80 | 243,00 | -2,53% | 428,00 |
| 03.04.2025 | 255,40 | 256,10 | 246,20 | 249,30 | -6,24% | 668,00 |
| 02.04.2025 | 268,00 | 268,00 | 265,50 | 265,90 | -0,71% | 151,00 |
| 01.04.2025 | 266,30 | 267,80 | 266,30 | 267,80 | 0,04% | 280,00 |
| 31.03.2025 | 264,00 | 267,70 | 264,00 | 267,70 | 0,87% | 119,00 |
| 28.03.2025 | 267,70 | 267,70 | 265,40 | 265,40 | -1,63% | 70,00 |
| 27.03.2025 | 273,00 | 273,00 | 268,90 | 269,80 | -1,17% | 319,00 |
| 26.03.2025 | 278,10 | 278,10 | 273,00 | 273,00 | -1,62% | 439,00 |
| 25.03.2025 | 270,90 | 277,50 | 270,90 | 277,50 | 2,40% | 439,00 |
| 24.03.2025 | 268,50 | 271,00 | 267,30 | 271,00 | 1,27% | 568,00 |
| 21.03.2025 | 265,00 | 267,60 | 265,00 | 267,60 | 1,06% | 57,00 |
| 20.03.2025 | 264,10 | 264,80 | 264,10 | 264,80 | 0,00% | 70,00 |
| 19.03.2025 | 262,40 | 264,80 | 262,10 | 264,80 | 0,61% | 756,00 |
| 18.03.2025 | 264,40 | 264,40 | 262,30 | 263,20 | 0,27% | 155,00 |
| 17.03.2025 | 260,40 | 264,00 | 260,40 | 262,50 | -0,19% | 414,00 |
| 14.03.2025 | 262,40 | 263,50 | 261,70 | 263,00 | 0,50% | 461,00 |
| 13.03.2025 | 267,10 | 267,10 | 261,70 | 261,70 | -3,07% | 380,00 |
| 12.03.2025 | 264,40 | 270,50 | 264,40 | 270,00 | 2,00% | 381,00 |
| 11.03.2025 | 272,60 | 274,30 | 264,70 | 264,70 | -2,40% | 247,00 |
| 10.03.2025 | 275,30 | 275,70 | 271,20 | 271,20 | -1,20% | 385,00 |
| 07.03.2025 | 266,70 | 274,50 | 266,70 | 274,50 | 2,62% | 787,00 |
| 06.03.2025 | 281,30 | 281,30 | 267,50 | 267,50 | -5,68% | 690,00 |
| 05.03.2025 | 286,80 | 286,80 | 283,10 | 283,60 | -1,53% | 328,00 |
| 04.03.2025 | 283,80 | 288,00 | 283,80 | 288,00 | -0,38% | 934,00 |
| 03.03.2025 | 285,90 | 289,10 | 285,90 | 289,10 | 2,01% | 140,00 |
| 28.02.2025 | 286,50 | 286,50 | 283,40 | 283,40 | -1,90% | 185,00 |
| 27.02.2025 | 280,80 | 288,90 | 280,80 | 288,90 | 2,85% | 313,00 |
| 26.02.2025 | 280,30 | 282,90 | 280,30 | 280,90 | 1,15% | 343,00 |
| 25.02.2025 | 284,70 | 286,00 | 277,70 | 277,70 | -3,24% | 1.069,00 |