145,375€
0,26%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 146,70 | 147,18 | 144,75 | 145,77 | 0,53% | 789,00 |
| 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 |
| 22.06.2026 | 173,95 | 173,95 | 169,00 | 169,55 | -2,50% | 1.649,00 |
| 19.06.2026 | 178,00 | 178,00 | 173,90 | 173,90 | -2,30% | 468,00 |
| 18.06.2026 | 175,80 | 178,00 | 174,40 | 178,00 | 1,11% | 423,00 |
| 17.06.2026 | 183,75 | 183,75 | 175,90 | 176,05 | -4,53% | 1.174,00 |
| 16.06.2026 | 184,95 | 185,65 | 182,50 | 184,40 | 0,22% | 2.005,00 |
| 15.06.2026 | 186,45 | 187,85 | 184,00 | 184,00 | 2,00% | 568,00 |
| 12.06.2026 | 182,15 | 184,50 | 180,40 | 180,40 | -0,52% | 71,00 |
| 11.06.2026 | 178,95 | 181,35 | 176,15 | 181,35 | 2,78% | 1.393,00 |
| 10.06.2026 | 179,15 | 179,15 | 176,45 | 176,45 | -2,57% | 527,00 |
| 09.06.2026 | 172,95 | 181,10 | 172,95 | 181,10 | 4,62% | 795,00 |
| 08.06.2026 | 172,25 | 174,55 | 171,80 | 173,10 | -0,86% | 665,00 |
| 05.06.2026 | 177,55 | 180,05 | 174,60 | 174,60 | -0,65% | 305,00 |
| 04.06.2026 | 170,00 | 176,50 | 170,00 | 175,75 | 2,96% | 1.507,00 |
| 03.06.2026 | 170,25 | 171,55 | 170,15 | 170,70 | -0,76% | 863,00 |
| 02.06.2026 | 171,85 | 173,80 | 168,90 | 172,00 | -1,26% | 652,00 |
| 01.06.2026 | 176,00 | 176,00 | 171,35 | 174,20 | -0,71% | 1.425,00 |
| 29.05.2026 | 175,10 | 178,80 | 174,55 | 175,45 | 1,12% | 1.473,00 |
| 28.05.2026 | 173,20 | 175,00 | 171,85 | 173,50 | -1,42% | 992,00 |
| 27.05.2026 | 172,25 | 176,15 | 172,25 | 176,00 | 2,89% | 1.320,00 |
| 26.05.2026 | 175,45 | 175,45 | 171,05 | 171,05 | -2,78% | 1.383,00 |
| 25.05.2026 | 179,15 | 179,15 | 175,95 | 175,95 | 0,72% | 17,00 |
| 22.05.2026 | 177,20 | 177,55 | 174,70 | 174,70 | -0,74% | 866,00 |
| 21.05.2026 | 175,15 | 177,45 | 174,45 | 176,00 | -0,98% | 875,00 |
| 20.05.2026 | 175,90 | 177,75 | 174,35 | 177,75 | 0,71% | 1.035,00 |
| 19.05.2026 | 175,40 | 178,05 | 175,40 | 176,50 | 2,14% | 478,00 |
| 18.05.2026 | 172,80 | 175,60 | 170,50 | 172,80 | -1,62% | 690,00 |
| 15.05.2026 | 172,85 | 175,65 | 172,70 | 175,65 | 1,56% | 500,00 |
| 14.05.2026 | 171,45 | 172,95 | 171,30 | 172,95 | 0,55% | 316,00 |
| 13.05.2026 | 165,65 | 172,25 | 165,65 | 172,00 | 3,93% | 1.278,00 |