285,700€
-0,14%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 286,65 | 287,20 | 284,05 | 284,85 | -0,44% | 151,00 |
| 10.12.2025 | 284,60 | 286,50 | 284,60 | 286,10 | -0,17% | 218,00 |
| 09.12.2025 | 302,30 | 302,30 | 284,90 | 286,60 | -4,91% | 507,00 |
| 08.12.2025 | 300,60 | 301,70 | 300,60 | 301,40 | -0,23% | 181,00 |
| 05.12.2025 | 302,30 | 302,80 | 302,10 | 302,10 | 0,40% | 74,00 |
| 04.12.2025 | 309,30 | 309,30 | 300,90 | 300,90 | -2,02% | 271,00 |
| 03.12.2025 | 307,70 | 308,20 | 306,70 | 307,10 | 0,26% | 160,00 |
| 02.12.2025 | 305,90 | 309,00 | 305,90 | 306,30 | 0,36% | 70,00 |
| 01.12.2025 | 309,10 | 309,10 | 303,80 | 305,20 | -1,39% | 704,00 |
| 28.11.2025 | 312,90 | 312,90 | 309,50 | 309,50 | -0,93% | 248,00 |
| 27.11.2025 | 314,10 | 316,50 | 312,40 | 312,40 | 0,00% | 461,00 |
| 26.11.2025 | 307,00 | 313,00 | 307,00 | 312,40 | 1,43% | 931,00 |
| 25.11.2025 | 305,20 | 308,50 | 304,70 | 308,00 | -0,16% | 251,00 |
| 24.11.2025 | 307,90 | 309,50 | 306,40 | 308,50 | 0,46% | 264,00 |
| 21.11.2025 | 306,00 | 308,00 | 306,00 | 307,10 | 0,62% | 322,00 |
| 20.11.2025 | 312,50 | 313,00 | 305,20 | 305,20 | -1,86% | 483,00 |
| 19.11.2025 | 310,20 | 311,00 | 309,50 | 311,00 | -0,32% | 391,00 |
| 18.11.2025 | 310,50 | 312,70 | 310,50 | 312,00 | -0,70% | 123,00 |
| 17.11.2025 | 316,10 | 319,20 | 314,20 | 314,20 | -0,70% | 313,00 |
| 14.11.2025 | 320,40 | 320,40 | 315,60 | 316,40 | -1,34% | 481,00 |
| 13.11.2025 | 321,20 | 323,50 | 320,60 | 320,70 | -0,03% | 249,00 |
| 12.11.2025 | 317,30 | 321,80 | 317,30 | 320,80 | 0,98% | 609,00 |
| 11.11.2025 | 312,50 | 317,70 | 311,80 | 317,70 | 1,18% | 559,00 |
| 10.11.2025 | 311,60 | 314,00 | 310,50 | 314,00 | 0,90% | 275,00 |
| 07.11.2025 | 311,30 | 311,80 | 308,00 | 311,20 | -0,70% | 265,00 |
| 06.11.2025 | 315,90 | 315,90 | 311,20 | 313,40 | -1,29% | 410,00 |
| 05.11.2025 | 315,10 | 317,50 | 315,10 | 317,50 | 0,79% | 61,00 |
| 04.11.2025 | 315,00 | 315,60 | 311,40 | 315,00 | -0,94% | 1.079,00 |
| 03.11.2025 | 319,50 | 319,50 | 315,90 | 318,00 | -0,38% | 376,00 |
| 31.10.2025 | 321,10 | 321,10 | 314,80 | 319,20 | -0,25% | 196,00 |
| 30.10.2025 | 317,00 | 320,00 | 317,00 | 320,00 | 0,03% | 545,00 |
| 29.10.2025 | 318,80 | 319,90 | 317,60 | 319,90 | 0,13% | 857,00 |
| 28.10.2025 | 315,20 | 319,50 | 315,20 | 319,50 | 0,25% | 479,00 |
| 27.10.2025 | 313,70 | 318,70 | 312,30 | 318,70 | 1,17% | 554,00 |
| 24.10.2025 | 313,50 | 315,00 | 311,40 | 315,00 | 0,32% | 149,00 |
| 23.10.2025 | 308,60 | 314,20 | 308,60 | 314,00 | 0,10% | 310,00 |
| 22.10.2025 | 313,30 | 315,20 | 312,50 | 313,70 | -1,38% | 1.120,00 |
| 21.10.2025 | 316,30 | 318,70 | 312,60 | 318,10 | 0,70% | 675,00 |
| 20.10.2025 | 312,10 | 315,90 | 309,90 | 315,90 | 1,94% | 340,00 |
| 17.10.2025 | 295,00 | 312,70 | 295,00 | 309,90 | 5,05% | 1.125,00 |
| 16.10.2025 | 270,00 | 295,00 | 270,00 | 295,00 | 8,78% | 1.455,00 |
| 15.10.2025 | 276,00 | 276,00 | 269,80 | 271,20 | -1,02% | 965,00 |
| 14.10.2025 | 273,40 | 274,80 | 271,40 | 274,00 | -0,18% | 490,00 |
| 13.10.2025 | 276,00 | 276,00 | 274,10 | 274,50 | 0,33% | 343,00 |
| 10.10.2025 | 279,90 | 280,50 | 273,60 | 273,60 | -1,65% | 584,00 |
| 09.10.2025 | 279,10 | 279,60 | 277,70 | 278,20 | -0,36% | 379,00 |
| 08.10.2025 | 275,20 | 280,00 | 275,20 | 279,20 | 1,16% | 181,00 |
| 07.10.2025 | 273,70 | 276,60 | 273,70 | 276,00 | -0,22% | 643,00 |
| 06.10.2025 | 283,30 | 283,30 | 275,70 | 276,60 | -1,88% | 344,00 |
| 03.10.2025 | 280,80 | 281,90 | 280,80 | 281,90 | 0,32% | 36,00 |
| 02.10.2025 | 278,20 | 281,20 | 276,70 | 281,00 | 1,37% | 656,00 |
| 01.10.2025 | 276,50 | 277,20 | 273,20 | 277,20 | 0,29% | 370,00 |
| 30.09.2025 | 274,40 | 277,40 | 274,40 | 276,40 | 0,14% | 692,00 |
| 29.09.2025 | 274,50 | 277,40 | 274,50 | 276,00 | 0,33% | 483,00 |
| 26.09.2025 | 266,90 | 275,10 | 266,90 | 275,10 | 2,92% | 1.222,00 |
| 25.09.2025 | 268,70 | 268,70 | 264,10 | 267,30 | -0,60% | 261,00 |
| 24.09.2025 | 272,90 | 272,90 | 268,30 | 268,90 | -2,36% | 733,00 |
| 23.09.2025 | 274,80 | 275,40 | 271,00 | 275,40 | 0,07% | 189,00 |
| 22.09.2025 | 274,50 | 275,50 | 273,70 | 275,20 | 0,44% | 963,00 |
| 19.09.2025 | 274,80 | 276,90 | 274,00 | 274,00 | -0,65% | 284,00 |
| 18.09.2025 | 270,90 | 276,00 | 270,90 | 275,80 | 3,37% | 689,00 |
| 17.09.2025 | 271,70 | 275,30 | 266,80 | 266,80 | -2,13% | 517,00 |
| 16.09.2025 | 268,30 | 272,60 | 268,20 | 272,60 | 1,60% | 300,00 |
| 15.09.2025 | 266,70 | 268,80 | 265,80 | 268,30 | 1,09% | 904,00 |
| 12.09.2025 | 266,80 | 266,80 | 264,10 | 265,40 | -0,97% | 143,00 |
| 11.09.2025 | 264,20 | 268,70 | 264,20 | 268,00 | 1,13% | 309,00 |
| 10.09.2025 | 261,30 | 268,60 | 261,30 | 265,00 | 1,88% | 541,00 |
| 09.09.2025 | 260,50 | 262,00 | 260,10 | 260,10 | -0,31% | 281,00 |
| 08.09.2025 | 259,00 | 260,90 | 258,60 | 260,90 | 1,24% | 342,00 |
| 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 |