193,225€
-0,91%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 193,77 | 194,77 | 191,98 | 193,85 | -0,59% | 218,00 |
| 06.11.2026 | 187,85 | 195,00 | 187,75 | 195,00 | 3,26% | 534,00 |
| 05.11.2026 | 187,55 | 193,00 | 187,55 | 188,85 | -0,08% | 1.610,00 |
| 04.11.2026 | 183,95 | 189,00 | 182,70 | 189,00 | 2,05% | 653,00 |
| 03.11.2026 | 184,55 | 187,60 | 184,55 | 185,20 | -1,57% | 2.097,00 |
| 02.11.2026 | 183,25 | 188,15 | 183,00 | 188,15 | 2,31% | 1.062,00 |
| 30.10.2026 | 177,35 | 186,55 | 177,35 | 183,90 | 2,48% | 370,00 |
| 29.10.2026 | 178,30 | 179,90 | 178,30 | 179,45 | 0,31% | 2.400,00 |
| 28.10.2026 | 180,20 | 181,40 | 177,55 | 178,90 | -2,19% | 483,00 |
| 27.10.2026 | 173,85 | 182,90 | 173,85 | 182,90 | 5,42% | 770,00 |
| 26.10.2026 | 182,85 | 182,85 | 173,50 | 173,50 | -4,88% | 363,00 |
| 23.10.2026 | 175,50 | 182,40 | 175,50 | 182,40 | 3,58% | 427,00 |
| 22.10.2026 | 171,55 | 176,10 | 171,55 | 176,10 | 1,94% | 1.136,00 |
| 21.10.2026 | 166,50 | 175,05 | 166,50 | 172,75 | 7,63% | 6.636,00 |
| 20.10.2026 | 153,25 | 160,50 | 151,30 | 160,50 | 6,29% | 1.308,00 |
| 19.10.2026 | 154,00 | 154,00 | 149,20 | 151,00 | -1,37% | 1.280,00 |
| 16.10.2026 | 148,95 | 153,80 | 148,95 | 153,10 | 4,15% | 609,00 |
| 15.10.2026 | 148,80 | 149,80 | 147,00 | 147,00 | -1,01% | 2.969,00 |
| 14.10.2026 | 147,50 | 150,40 | 146,55 | 148,50 | 2,13% | 1.359,00 |
| 13.10.2026 | 146,20 | 147,00 | 145,00 | 145,40 | -1,62% | 1.045,00 |
| 12.10.2026 | 147,50 | 147,80 | 144,75 | 147,80 | 1,65% | 1.556,00 |
| 09.10.2026 | 144,00 | 148,00 | 144,00 | 145,40 | 1,68% | 1.020,00 |
| 08.10.2026 | 145,60 | 145,60 | 142,50 | 143,00 | -2,39% | 1.698,00 |
| 07.10.2026 | 144,80 | 146,50 | 144,35 | 146,50 | 1,03% | 3.151,00 |
| 06.10.2026 | 143,95 | 147,00 | 143,95 | 145,00 | 0,97% | 1.005,00 |
| 05.10.2026 | 142,50 | 146,00 | 141,00 | 143,60 | -0,28% | 2.417,00 |
| 02.10.2026 | 145,20 | 145,95 | 144,00 | 144,00 | -0,79% | 2.108,00 |
| 01.10.2026 | 146,00 | 146,20 | 143,45 | 145,15 | -0,96% | 895,00 |
| 30.09.2026 | 145,80 | 147,65 | 143,75 | 146,55 | 0,34% | 1.564,00 |
| 29.09.2026 | 145,50 | 146,50 | 144,75 | 146,05 | 0,72% | 1.299,00 |
| 28.09.2026 | 144,00 | 147,65 | 144,00 | 145,00 | 1,33% | 3.674,00 |
| 25.09.2026 | 145,25 | 145,25 | 142,15 | 143,10 | -1,75% | 2.001,00 |
| 24.09.2026 | 149,85 | 150,15 | 144,70 | 145,65 | -3,77% | 2.591,00 |
| 23.09.2026 | 144,15 | 151,35 | 144,15 | 151,35 | 5,43% | 2.575,00 |
| 22.09.2026 | 140,35 | 143,75 | 140,00 | 143,55 | 2,21% | 1.723,00 |
| 21.09.2026 | 140,65 | 141,25 | 139,30 | 140,45 | 1,19% | 1.800,00 |
| 18.09.2026 | 142,80 | 142,80 | 138,40 | 138,80 | -1,56% | 4.392,00 |
| 17.09.2026 | 146,00 | 146,00 | 140,65 | 141,00 | -2,15% | 2.026,00 |
| 16.09.2026 | 144,00 | 146,10 | 142,85 | 144,10 | 0,28% | 4.095,00 |
| 15.09.2026 | 147,20 | 148,10 | 143,70 | 143,70 | -2,58% | 2.202,00 |
| 14.09.2026 | 148,40 | 148,40 | 146,30 | 147,50 | 0,10% | 1.884,00 |
| 11.09.2026 | 145,30 | 147,35 | 145,30 | 147,35 | 1,76% | 2.120,00 |
| 10.09.2026 | 150,60 | 150,60 | 144,25 | 144,80 | -2,62% | 3.058,00 |
| 09.09.2026 | 149,45 | 151,60 | 146,25 | 148,70 | -1,33% | 2.359,00 |
| 08.09.2026 | 148,70 | 151,60 | 147,50 | 150,70 | 2,03% | 1.372,00 |
| 07.09.2026 | 148,70 | 151,00 | 147,55 | 147,70 | -3,31% | 602,00 |
| 04.09.2026 | 153,90 | 153,90 | 149,45 | 152,75 | -0,75% | 901,00 |
| 03.09.2026 | 159,40 | 159,40 | 153,60 | 153,90 | -3,21% | 825,00 |
| 02.09.2026 | 159,55 | 159,60 | 157,55 | 159,00 | -0,78% | 378,00 |
| 01.09.2026 | 161,05 | 161,50 | 158,90 | 160,25 | -0,31% | 459,00 |
| 31.08.2026 | 161,00 | 161,15 | 159,75 | 160,75 | 0,72% | 591,00 |
| 28.08.2026 | 158,30 | 163,05 | 158,30 | 159,60 | 1,59% | 1.964,00 |
| 27.08.2026 | 159,15 | 159,15 | 156,20 | 157,10 | -1,72% | 1.030,00 |
| 26.08.2026 | 158,80 | 160,60 | 158,00 | 159,85 | 0,22% | 332,00 |
| 25.08.2026 | 161,25 | 161,25 | 159,50 | 159,50 | -2,30% | 530,00 |
| 24.08.2026 | 163,05 | 163,25 | 160,75 | 163,25 | 0,62% | 172,00 |
| 21.08.2026 | 160,55 | 163,25 | 160,00 | 162,25 | 1,09% | 716,00 |
| 20.08.2026 | 162,40 | 162,40 | 160,25 | 160,50 | -1,50% | 510,00 |
| 19.08.2026 | 162,90 | 162,95 | 162,00 | 162,95 | -0,64% | 150,00 |
| 18.08.2026 | 158,15 | 164,00 | 158,15 | 164,00 | 3,14% | 789,00 |
| 17.08.2026 | 161,70 | 164,00 | 159,00 | 159,00 | -1,64% | 810,00 |
| 14.08.2026 | 165,25 | 165,25 | 161,65 | 161,65 | -1,16% | 3.800,00 |
| 13.08.2026 | 164,05 | 164,85 | 163,25 | 163,55 | -0,24% | 592,00 |
| 12.08.2026 | 172,55 | 172,55 | 163,95 | 163,95 | -4,62% | 580,00 |
| 11.08.2026 | 171,20 | 172,60 | 170,35 | 171,90 | 1,15% | 686,00 |
| 10.08.2026 | 172,75 | 172,75 | 167,55 | 169,95 | -0,82% | 804,00 |
| 07.08.2026 | 170,45 | 174,95 | 170,45 | 171,35 | -0,58% | 434,00 |
| 06.08.2026 | 172,10 | 176,50 | 170,80 | 172,35 | -0,20% | 1.077,00 |
| 05.08.2026 | 171,60 | 172,75 | 170,15 | 172,70 | 0,70% | 1.534,00 |
| 04.08.2026 | 170,10 | 171,50 | 168,80 | 171,50 | 0,50% | 282,00 |
| 03.08.2026 | 166,90 | 171,30 | 165,60 | 170,65 | 2,43% | 669,00 |
| 31.07.2026 | 163,60 | 166,60 | 163,60 | 166,60 | 1,09% | 211,00 |
| 30.07.2026 | 165,95 | 167,20 | 164,10 | 164,80 | 0,03% | 400,00 |
| 29.07.2026 | 170,80 | 170,80 | 161,65 | 164,75 | -3,94% | 604,00 |
| 28.07.2026 | 168,10 | 171,50 | 165,45 | 171,50 | 3,56% | 643,00 |
| 27.07.2026 | 166,90 | 167,50 | 165,60 | 165,60 | 2,03% | 563,00 |
| 24.07.2026 | 161,50 | 162,65 | 161,50 | 162,30 | 1,00% | 1.288,00 |
| 23.07.2026 | 162,50 | 162,60 | 160,70 | 160,70 | -1,59% | 398,00 |
| 22.07.2026 | 167,00 | 167,00 | 163,00 | 163,30 | -1,30% | 576,00 |
| 21.07.2026 | 166,35 | 166,65 | 164,55 | 165,45 | -0,96% | 644,00 |
| 20.07.2026 | 166,10 | 168,10 | 166,10 | 167,05 | 0,09% | 226,00 |
| 17.07.2026 | 167,55 | 168,65 | 166,90 | 166,90 | -1,45% | 273,00 |
| 16.07.2026 | 167,35 | 169,80 | 167,30 | 169,35 | 0,80% | 2.450,00 |
| 15.07.2026 | 163,80 | 169,45 | 163,80 | 168,00 | 1,14% | 890,00 |
| 14.07.2026 | 167,75 | 167,75 | 163,00 | 166,10 | -1,42% | 599,00 |
| 13.07.2026 | 169,95 | 170,90 | 168,50 | 168,50 | -2,54% | 2.425,00 |
| 10.07.2026 | 170,60 | 173,45 | 170,60 | 172,90 | 1,56% | 352,00 |
| 09.07.2026 | 170,15 | 171,10 | 169,00 | 170,25 | -0,73% | 636,00 |
| 08.07.2026 | 174,55 | 174,55 | 167,55 | 171,50 | -3,13% | 667,00 |
| 07.07.2026 | 171,50 | 177,05 | 171,50 | 177,05 | 2,55% | 1.034,00 |
| 06.07.2026 | 172,80 | 177,00 | 172,65 | 172,65 | -0,12% | 539,00 |
| 03.07.2026 | 176,60 | 176,70 | 172,05 | 172,85 | -0,23% | 219,00 |
| 02.07.2026 | 174,90 | 175,95 | 172,80 | 173,25 | -0,40% | 642,00 |
| 01.07.2026 | 165,00 | 173,95 | 164,75 | 173,95 | 6,65% | 921,00 |
| 30.06.2026 | 165,60 | 165,60 | 162,40 | 163,10 | 0,40% | 433,00 |
| 29.06.2026 | 170,20 | 170,20 | 162,45 | 162,45 | -2,46% | 1.052,00 |
| 26.06.2026 | 163,90 | 169,80 | 163,90 | 166,55 | -0,57% | 210,00 |
| 25.06.2026 | 169,25 | 169,25 | 163,65 | 167,50 | -0,15% | 314,00 |
| 24.06.2026 | 168,15 | 168,15 | 162,25 | 167,75 | -0,68% | 516,00 |
| 23.06.2026 | 167,85 | 171,45 | 167,85 | 168,90 | -0,38% | 508,00 |