264,950€
-1,14%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 266,80 | 266,80 | 264,10 | 265,40 | -0,60% | 143,00 |
| 11.09.2025 | 264,85 | 267,15 | 263,85 | 267,00 | 0,75% | 40,00 |
| 10.09.2025 | 261,30 | 268,60 | 261,30 | 265,00 | 1,55% | 541,00 |
| 09.09.2025 | 261,10 | 262,90 | 260,50 | 260,95 | 0,91% | 58,00 |
| 08.09.2025 | 259,00 | 259,60 | 257,70 | 258,60 | 0,35% | 79,00 |
| 05.09.2025 | 259,90 | 260,60 | 257,50 | 257,70 | -0,96% | 222,00 |
| 04.09.2025 | 257,80 | 260,20 | 257,80 | 260,20 | 1,25% | 1.039,00 |
| 03.09.2025 | 256,40 | 258,30 | 256,40 | 257,00 | 0,23% | 121,00 |
| 02.09.2025 | 258,00 | 259,20 | 255,40 | 256,40 | -0,97% | 931,00 |
| 01.09.2025 | 260,20 | 261,40 | 258,60 | 258,90 | -1,18% | 347,00 |
| 29.08.2025 | 264,80 | 264,80 | 260,60 | 262,00 | -0,49% | 248,00 |
| 28.08.2025 | 266,80 | 266,80 | 262,00 | 263,30 | -1,35% | 275,00 |
| 27.08.2025 | 265,90 | 267,80 | 265,90 | 266,90 | 0,07% | 333,00 |
| 26.08.2025 | 265,50 | 268,00 | 265,50 | 266,70 | -1,00% | 209,00 |
| 25.08.2025 | 273,80 | 273,80 | 269,40 | 269,40 | -0,96% | 398,00 |
| 22.08.2025 | 272,80 | 272,80 | 271,50 | 272,00 | -0,29% | 254,00 |
| 21.08.2025 | 274,80 | 274,80 | 271,60 | 272,80 | -0,58% | 315,00 |
| 20.08.2025 | 270,10 | 275,00 | 270,10 | 274,40 | 0,66% | 382,00 |
| 19.08.2025 | 267,10 | 272,60 | 267,10 | 272,60 | 2,29% | 225,00 |
| 18.08.2025 | 268,30 | 268,30 | 266,50 | 266,50 | -0,82% | 202,00 |
| 15.08.2025 | 263,90 | 268,80 | 263,90 | 268,70 | 2,60% | 249,00 |
| 14.08.2025 | 259,60 | 263,80 | 259,60 | 261,90 | 1,83% | 464,00 |
| 13.08.2025 | 255,80 | 261,00 | 255,80 | 257,20 | 1,18% | 881,00 |
| 12.08.2025 | 253,00 | 254,20 | 251,40 | 254,20 | 0,83% | 983,00 |
| 11.08.2025 | 253,60 | 254,60 | 252,10 | 252,10 | -1,75% | 630,00 |
| 08.08.2025 | 253,60 | 256,60 | 253,00 | 256,60 | 1,38% | 432,00 |
| 07.08.2025 | 249,50 | 254,00 | 249,30 | 253,10 | 0,48% | 527,00 |
| 06.08.2025 | 254,80 | 254,80 | 249,00 | 251,90 | -1,33% | 866,00 |
| 05.08.2025 | 256,10 | 256,10 | 253,30 | 255,30 | -0,62% | 348,00 |
| 04.08.2025 | 258,00 | 258,00 | 254,20 | 256,90 | -0,46% | 989,00 |
| 01.08.2025 | 258,10 | 260,10 | 258,10 | 258,10 | -1,53% | 480,00 |
| 31.07.2025 | 259,90 | 265,60 | 259,90 | 262,10 | 0,96% | 713,00 |
| 30.07.2025 | 262,10 | 263,80 | 259,60 | 259,60 | -0,15% | 707,00 |
| 29.07.2025 | 259,10 | 265,00 | 257,80 | 260,00 | 1,56% | 578,00 |
| 28.07.2025 | 254,40 | 256,00 | 248,50 | 256,00 | 1,63% | 291,00 |
| 25.07.2025 | 247,50 | 251,90 | 246,70 | 251,90 | 1,70% | 311,00 |
| 24.07.2025 | 248,90 | 249,10 | 246,60 | 247,70 | -0,12% | 580,00 |
| 23.07.2025 | 244,80 | 248,00 | 244,80 | 248,00 | 2,14% | 545,00 |
| 22.07.2025 | 241,50 | 244,00 | 241,50 | 242,80 | -0,25% | 379,00 |
| 21.07.2025 | 244,50 | 244,50 | 243,00 | 243,40 | -0,45% | 474,00 |
| 18.07.2025 | 245,30 | 246,40 | 244,10 | 244,50 | -0,53% | 657,00 |
| 17.07.2025 | 243,60 | 245,80 | 243,00 | 245,80 | 0,74% | 659,00 |
| 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 |