286,900€
-0,76%
Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 290,70 | 291,80 | 287,00 | 287,00 | -1,17% | 296,00 |
| 21.02.2025 | 292,30 | 293,40 | 290,10 | 290,40 | -0,89% | 427,00 |
| 20.02.2025 | 295,60 | 297,10 | 292,20 | 293,00 | -0,81% | 381,00 |
| 19.02.2025 | 293,40 | 295,50 | 292,70 | 295,40 | 0,10% | 564,00 |
| 18.02.2025 | 295,30 | 295,50 | 291,20 | 295,10 | 0,17% | 545,00 |
| 17.02.2025 | 296,40 | 298,50 | 290,10 | 294,60 | -0,14% | 299,00 |
| 14.02.2025 | 293,30 | 298,00 | 293,30 | 295,00 | 0,00% | 827,00 |
| 13.02.2025 | 284,40 | 298,30 | 284,40 | 295,00 | 3,51% | 913,00 |
| 12.02.2025 | 278,00 | 285,00 | 273,80 | 285,00 | 2,67% | 374,00 |
| 11.02.2025 | 275,50 | 283,00 | 275,30 | 277,60 | 1,76% | 751,00 |
| 10.02.2025 | 270,20 | 272,80 | 270,20 | 272,80 | 0,89% | 241,00 |
| 07.02.2025 | 270,90 | 271,20 | 269,70 | 270,40 | -0,29% | 265,00 |
| 06.02.2025 | 272,60 | 272,60 | 269,60 | 271,20 | -0,15% | 241,00 |
| 05.02.2025 | 268,40 | 271,60 | 267,70 | 271,60 | 0,89% | 195,00 |
| 04.02.2025 | 264,50 | 269,20 | 264,50 | 269,20 | 1,82% | 1.213,00 |
| 03.02.2025 | 264,60 | 265,90 | 260,00 | 264,40 | -0,64% | 1.166,00 |
| 31.01.2025 | 266,50 | 266,60 | 265,60 | 266,10 | -1,08% | 197,00 |
| 30.01.2025 | 263,90 | 269,00 | 262,00 | 269,00 | 2,67% | 221,00 |
| 29.01.2025 | 262,50 | 265,90 | 262,00 | 262,00 | 0,81% | 374,00 |
| 28.01.2025 | 258,40 | 259,90 | 258,40 | 259,90 | 0,74% | 199,00 |
| 27.01.2025 | 256,80 | 258,00 | 253,60 | 258,00 | 0,90% | 446,00 |
| 24.01.2025 | 255,50 | 255,70 | 253,60 | 255,70 | 0,31% | 215,00 |
| 23.01.2025 | 251,90 | 254,90 | 251,90 | 254,90 | 0,39% | 263,00 |
| 22.01.2025 | 250,40 | 256,50 | 250,40 | 253,90 | 1,97% | 395,00 |
| 21.01.2025 | 245,80 | 249,00 | 245,80 | 249,00 | 1,47% | 114,00 |
| 20.01.2025 | 245,00 | 245,50 | 244,70 | 245,40 | 0,66% | 274,00 |
| 17.01.2025 | 241,30 | 244,00 | 241,30 | 243,80 | 1,50% | 310,00 |
| 16.01.2025 | 240,60 | 241,00 | 239,20 | 240,20 | 1,31% | 261,00 |
| 15.01.2025 | 233,20 | 237,10 | 233,20 | 237,10 | 0,68% | 380,00 |
| 14.01.2025 | 233,30 | 237,00 | 233,30 | 235,50 | 0,73% | 480,00 |
| 13.01.2025 | 235,10 | 235,10 | 232,90 | 233,80 | -1,14% | 240,00 |
| 10.01.2025 | 235,60 | 236,50 | 234,20 | 236,50 | 0,21% | 176,00 |
| 09.01.2025 | 233,10 | 236,00 | 233,10 | 236,00 | 0,77% | 278,00 |
| 08.01.2025 | 233,80 | 234,60 | 231,60 | 234,20 | -0,13% | 422,00 |
| 07.01.2025 | 233,20 | 235,10 | 232,50 | 234,50 | 0,47% | 258,00 |
| 06.01.2025 | 231,80 | 233,40 | 231,80 | 233,40 | 1,21% | 138,00 |
| 03.01.2025 | 233,20 | 233,20 | 230,60 | 230,60 | -1,79% | 14,00 |
| 02.01.2025 | 235,70 | 235,70 | 232,00 | 234,80 | 0,04% | 70,00 |
| 30.12.2024 | 234,70 | 234,70 | 234,70 | 234,70 | 0,56% | 15,00 |
| 27.12.2024 | 230,90 | 233,40 | 230,90 | 233,40 | 0,95% | 366,00 |
| 23.12.2024 | 230,80 | 232,20 | 230,80 | 231,20 | 1,05% | 187,00 |
| 20.12.2024 | 229,40 | 229,40 | 228,80 | 228,80 | -1,08% | 70,00 |
| 19.12.2024 | 232,60 | 232,60 | 231,30 | 231,30 | -1,36% | 107,00 |
| 18.12.2024 | 234,20 | 235,40 | 234,20 | 234,50 | 0,21% | 175,00 |
| 17.12.2024 | 232,70 | 234,30 | 232,70 | 234,00 | -0,43% | 472,00 |
| 16.12.2024 | 231,20 | 235,00 | 231,00 | 235,00 | 2,04% | 499,00 |
| 13.12.2024 | 230,20 | 232,60 | 230,20 | 230,30 | -0,22% | 142,00 |
| 12.12.2024 | 231,20 | 231,60 | 230,70 | 230,80 | -0,09% | 219,00 |
| 11.12.2024 | 227,00 | 231,00 | 227,00 | 231,00 | 1,76% | 266,00 |
| 10.12.2024 | 228,10 | 228,60 | 227,00 | 227,00 | -1,43% | 873,00 |
| 09.12.2024 | 229,30 | 230,30 | 229,30 | 230,30 | 0,04% | 10,00 |
| 06.12.2024 | 229,70 | 231,30 | 229,20 | 230,20 | 0,00% | 285,00 |
| 05.12.2024 | 226,80 | 231,10 | 226,80 | 230,20 | 0,13% | 306,00 |
| 04.12.2024 | 227,20 | 230,20 | 227,20 | 229,90 | 0,44% | 388,00 |
| 03.12.2024 | 228,00 | 229,00 | 228,00 | 228,90 | -1,34% | 275,00 |
| 02.12.2024 | 227,60 | 232,00 | 227,60 | 232,00 | 1,53% | 335,00 |
| 29.11.2024 | 227,50 | 228,70 | 227,50 | 228,50 | 0,13% | 310,00 |
| 28.11.2024 | 229,30 | 232,00 | 228,20 | 228,20 | -1,04% | 429,00 |
| 27.11.2024 | 230,20 | 230,60 | 229,70 | 230,60 | -0,73% | 205,00 |
| 26.11.2024 | 233,40 | 234,60 | 232,30 | 232,30 | -0,81% | 325,00 |
| 25.11.2024 | 236,10 | 236,10 | 234,20 | 234,20 | -0,80% | 300,00 |
| 22.11.2024 | 231,30 | 236,10 | 231,30 | 236,10 | 1,42% | 197,00 |
| 21.11.2024 | 235,20 | 235,20 | 231,40 | 232,80 | -1,02% | 499,00 |
| 20.11.2024 | 234,20 | 236,10 | 233,50 | 235,20 | 2,17% | 553,00 |
| 19.11.2024 | 230,90 | 232,00 | 229,70 | 230,20 | 0,09% | 341,00 |
| 18.11.2024 | 231,70 | 231,70 | 228,00 | 230,00 | 0,52% | 241,00 |
| 15.11.2024 | 228,20 | 229,00 | 228,20 | 228,80 | -0,35% | 257,00 |
| 14.11.2024 | 227,20 | 230,10 | 226,20 | 229,60 | 2,00% | 395,00 |
| 13.11.2024 | 225,10 | 227,40 | 224,50 | 225,10 | -0,40% | 151,00 |
| 12.11.2024 | 228,70 | 228,70 | 226,00 | 226,00 | -2,92% | 347,00 |
| 11.11.2024 | 231,30 | 232,80 | 229,40 | 232,80 | 2,06% | 334,00 |
| 08.11.2024 | 227,80 | 228,80 | 227,00 | 228,10 | -0,52% | 497,00 |
| 07.11.2024 | 226,00 | 229,70 | 226,00 | 229,30 | 1,82% | 1.062,00 |
| 06.11.2024 | 228,00 | 231,40 | 225,20 | 225,20 | 0,54% | 327,00 |
| 05.11.2024 | 224,60 | 224,60 | 222,80 | 224,00 | 0,00% | 140,00 |
| 04.11.2024 | 218,50 | 226,10 | 218,50 | 224,00 | 3,13% | 521,00 |
| 01.11.2024 | 215,10 | 217,30 | 215,10 | 217,20 | 1,54% | 390,00 |
| 31.10.2024 | 212,30 | 213,90 | 212,30 | 213,90 | 0,71% | 137,00 |
| 30.10.2024 | 214,40 | 214,40 | 212,30 | 212,40 | -1,67% | 175,00 |
| 29.10.2024 | 218,90 | 218,90 | 216,00 | 216,00 | -1,41% | 149,00 |
| 28.10.2024 | 221,50 | 221,90 | 218,40 | 219,10 | -0,18% | 299,00 |
| 25.10.2024 | 219,70 | 220,10 | 219,00 | 219,50 | -0,27% | 424,00 |
| 24.10.2024 | 219,80 | 221,20 | 219,80 | 220,10 | 0,05% | 208,00 |
| 23.10.2024 | 222,30 | 222,30 | 220,00 | 220,00 | -1,03% | 76,00 |
| 22.10.2024 | 216,70 | 222,30 | 216,70 | 222,30 | 2,35% | 185,00 |
| 21.10.2024 | 216,00 | 217,20 | 216,00 | 217,20 | 0,18% | 135,00 |
| 18.10.2024 | 211,00 | 216,80 | 211,00 | 216,80 | 1,17% | 83,00 |
| 17.10.2024 | 214,60 | 216,90 | 214,30 | 214,30 | -0,74% | 1.482,00 |
| 16.10.2024 | 215,30 | 216,10 | 215,30 | 215,90 | -0,23% | 150,00 |
| 15.10.2024 | 215,20 | 216,40 | 215,20 | 216,40 | 0,19% | 177,00 |
| 14.10.2024 | 215,40 | 216,00 | 214,10 | 216,00 | 1,46% | 340,00 |
| 11.10.2024 | 208,90 | 212,90 | 208,90 | 212,90 | -0,33% | 83,00 |
| 10.10.2024 | 213,60 | 213,60 | 213,60 | 213,60 | 0,19% | - |
| 09.10.2024 | 213,30 | 214,20 | 213,10 | 213,20 | -0,19% | 350,00 |