207,250€
-2,42%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 209,00 | 212,40 | 208,30 | 212,40 | 0,38% | 774,00 |
| 11.03.2026 | 212,60 | 212,60 | 208,60 | 211,60 | -1,58% | 959,00 |
| 10.03.2026 | 210,70 | 215,00 | 209,80 | 215,00 | 0,99% | 949,00 |
| 09.03.2026 | 209,00 | 212,90 | 207,30 | 212,90 | -0,33% | 885,00 |
| 06.03.2026 | 217,80 | 217,80 | 210,00 | 213,60 | -2,15% | 799,00 |
| 05.03.2026 | 220,90 | 220,90 | 214,50 | 218,30 | -2,06% | 1.315,00 |
| 04.03.2026 | 213,70 | 222,90 | 213,70 | 222,90 | 3,67% | 837,00 |
| 03.03.2026 | 218,70 | 219,90 | 214,20 | 215,00 | -2,27% | 1.134,00 |
| 02.03.2026 | 218,60 | 222,00 | 218,60 | 220,00 | -2,65% | 846,00 |
| 27.02.2026 | 239,50 | 239,50 | 222,90 | 226,00 | -4,84% | 1.156,00 |
| 26.02.2026 | 236,90 | 238,70 | 235,40 | 237,50 | 0,17% | 335,00 |
| 25.02.2026 | 234,40 | 237,10 | 233,80 | 237,10 | 1,72% | 1.556,00 |
| 24.02.2026 | 236,50 | 236,50 | 231,50 | 233,10 | -1,27% | 691,00 |
| 23.02.2026 | 236,00 | 240,50 | 236,00 | 236,10 | -1,54% | 524,00 |
| 20.02.2026 | 233,80 | 239,80 | 232,10 | 239,80 | 3,36% | 2.401,00 |
| 19.02.2026 | 239,50 | 239,50 | 231,00 | 232,00 | -1,49% | 1.093,00 |
| 18.02.2026 | 241,80 | 241,80 | 232,70 | 235,50 | -3,84% | 1.290,00 |
| 17.02.2026 | 249,20 | 250,80 | 241,20 | 244,90 | -0,08% | 967,00 |
| 16.02.2026 | 260,00 | 260,00 | 245,10 | 245,10 | -5,84% | 499,00 |
| 13.02.2026 | 261,30 | 261,30 | 259,10 | 260,30 | 0,46% | 575,00 |
| 12.02.2026 | 278,80 | 278,80 | 256,40 | 259,10 | -7,46% | 1.016,00 |
| 11.02.2026 | 251,10 | 280,00 | 248,20 | 280,00 | 11,11% | 3.620,00 |
| 10.02.2026 | 253,50 | 253,90 | 250,40 | 252,00 | -0,67% | 772,00 |
| 09.02.2026 | 255,00 | 256,70 | 253,70 | 253,70 | -0,86% | 248,00 |
| 06.02.2026 | 257,70 | 257,70 | 253,50 | 255,90 | -0,93% | 1.038,00 |
| 05.02.2026 | 261,80 | 261,80 | 257,70 | 258,30 | -1,34% | 330,00 |
| 04.02.2026 | 256,30 | 261,80 | 256,10 | 261,80 | 2,23% | 714,00 |
| 03.02.2026 | 256,60 | 258,40 | 255,10 | 256,10 | -1,27% | 736,00 |
| 02.02.2026 | 254,10 | 260,50 | 254,10 | 259,40 | -0,08% | 1.002,00 |
| 30.01.2026 | 257,70 | 260,40 | 257,10 | 259,60 | 1,45% | 893,00 |
| 29.01.2026 | 251,60 | 258,20 | 251,60 | 255,90 | 0,51% | 2.299,00 |
| 28.01.2026 | 256,50 | 256,50 | 251,40 | 254,60 | -1,51% | 770,00 |
| 27.01.2026 | 256,40 | 258,50 | 255,40 | 258,50 | 1,02% | 1.125,00 |
| 26.01.2026 | 263,80 | 263,80 | 255,90 | 255,90 | -4,26% | 988,00 |
| 23.01.2026 | 266,50 | 268,50 | 265,80 | 267,30 | -0,89% | 1.241,00 |
| 22.01.2026 | 270,50 | 270,50 | 265,20 | 269,70 | 0,26% | 1.062,00 |
| 21.01.2026 | 266,80 | 269,40 | 266,10 | 269,00 | -0,15% | 922,00 |
| 20.01.2026 | 266,20 | 269,40 | 263,10 | 269,40 | 0,07% | 683,00 |
| 19.01.2026 | 269,50 | 269,50 | 261,00 | 269,20 | -1,25% | 1.491,00 |
| 16.01.2026 | 281,30 | 283,10 | 270,00 | 272,60 | -3,84% | 1.724,00 |
| 15.01.2026 | 282,70 | 284,50 | 279,90 | 283,50 | 1,47% | 1.657,00 |
| 14.01.2026 | 280,90 | 285,80 | 279,40 | 279,40 | -0,18% | 1.603,00 |
| 13.01.2026 | 275,10 | 279,90 | 270,80 | 279,90 | 2,57% | 371,00 |
| 12.01.2026 | 279,20 | 279,20 | 272,90 | 272,90 | -2,08% | 591,00 |
| 09.01.2026 | 276,00 | 278,90 | 272,80 | 278,70 | 1,49% | 774,00 |
| 08.01.2026 | 266,20 | 274,60 | 266,20 | 274,60 | 0,04% | 483,00 |
| 07.01.2026 | 281,00 | 281,00 | 272,40 | 274,50 | -2,66% | 1.132,00 |
| 06.01.2026 | 263,50 | 282,00 | 263,30 | 282,00 | 7,18% | 459,00 |
| 05.01.2026 | 270,20 | 270,20 | 263,10 | 263,10 | -1,61% | 352,00 |
| 02.01.2026 | 270,50 | 270,50 | 266,00 | 267,40 | -1,07% | 330,00 |
| 30.12.2025 | 271,50 | 271,50 | 269,70 | 270,30 | -0,99% | 156,00 |
| 29.12.2025 | 270,00 | 273,00 | 269,70 | 273,00 | 1,79% | 698,00 |
| 23.12.2025 | 274,00 | 274,00 | 268,20 | 268,20 | -1,22% | 1.528,00 |
| 22.12.2025 | 277,40 | 277,40 | 271,40 | 271,50 | -1,77% | 133,00 |
| 19.12.2025 | 275,50 | 277,90 | 274,40 | 276,40 | -0,04% | 350,00 |
| 18.12.2025 | 273,00 | 278,60 | 273,00 | 276,50 | 0,80% | 924,00 |
| 17.12.2025 | 279,10 | 280,10 | 273,10 | 274,30 | -1,08% | 360,00 |
| 16.12.2025 | 280,80 | 283,20 | 274,40 | 277,30 | -2,01% | 603,00 |
| 15.12.2025 | 284,40 | 286,50 | 282,50 | 283,00 | -1,05% | 262,00 |
| 12.12.2025 | 285,10 | 286,60 | 279,70 | 286,00 | 0,21% | 815,00 |
| 11.12.2025 | 285,20 | 285,80 | 283,10 | 285,40 | -0,24% | 830,00 |
| 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 |