Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 163,20 | 165,65 | 163,20 | 165,50 | -0,90% | 844,00 |
| 11.05.2026 | 172,95 | 172,95 | 164,05 | 167,00 | -2,68% | 1.860,00 |
| 08.05.2026 | 176,25 | 176,25 | 171,60 | 171,60 | -2,33% | 812,00 |
| 07.05.2026 | 176,30 | 179,45 | 175,70 | 175,70 | -1,68% | 1.738,00 |
| 06.05.2026 | 172,70 | 178,80 | 172,70 | 178,70 | 4,90% | 2.794,00 |
| 05.05.2026 | 170,50 | 173,30 | 168,95 | 170,35 | -2,32% | 3.829,00 |
| 04.05.2026 | 183,55 | 184,65 | 172,15 | 174,40 | -4,20% | 1.871,00 |
| 30.04.2026 | 178,90 | 182,05 | 178,60 | 182,05 | 0,19% | 965,00 |
| 29.04.2026 | 183,20 | 183,20 | 179,45 | 181,70 | -2,10% | 1.551,00 |
| 28.04.2026 | 187,65 | 187,65 | 183,40 | 185,60 | -0,27% | 1.033,00 |
| 27.04.2026 | 187,60 | 188,20 | 186,00 | 186,10 | -0,35% | 670,00 |
| 24.04.2026 | 191,00 | 191,00 | 184,80 | 186,75 | -2,28% | 658,00 |
| 23.04.2026 | 209,20 | 209,20 | 191,10 | 191,10 | -3,92% | 1.360,00 |
| 22.04.2026 | 205,90 | 205,90 | 198,90 | 198,90 | -4,42% | 1.293,00 |
| 21.04.2026 | 206,30 | 209,40 | 206,30 | 208,10 | -0,14% | 1.169,00 |
| 20.04.2026 | 213,50 | 213,50 | 207,70 | 208,40 | -3,29% | 543,00 |
| 17.04.2026 | 206,40 | 216,20 | 206,40 | 215,50 | 4,36% | 874,00 |
| 16.04.2026 | 205,90 | 208,30 | 205,90 | 206,50 | 0,49% | 971,00 |
| 15.04.2026 | 205,90 | 205,90 | 203,40 | 205,50 | -0,29% | 1.350,00 |
| 14.04.2026 | 197,00 | 206,10 | 197,00 | 206,10 | 3,41% | 954,00 |
| 13.04.2026 | 198,00 | 199,30 | 195,40 | 199,30 | -0,55% | 1.258,00 |
| 10.04.2026 | 198,05 | 201,20 | 198,05 | 200,40 | 1,21% | 455,00 |
| 09.04.2026 | 201,60 | 201,60 | 195,35 | 198,00 | -2,22% | 765,00 |
| 08.04.2026 | 205,20 | 210,00 | 200,60 | 202,50 | 4,03% | 1.341,00 |
| 07.04.2026 | 191,30 | 195,15 | 191,30 | 194,65 | 1,04% | 251,00 |
| 02.04.2026 | 190,60 | 193,70 | 189,10 | 192,65 | -1,56% | 944,00 |
| 01.04.2026 | 204,60 | 204,90 | 187,60 | 195,70 | -2,59% | 1.973,00 |
| 31.03.2026 | 198,85 | 200,90 | 197,35 | 200,90 | 2,03% | 614,00 |
| 30.03.2026 | 195,00 | 199,50 | 194,50 | 196,90 | 1,44% | 595,00 |
| 27.03.2026 | 194,50 | 195,95 | 193,90 | 194,10 | -0,97% | 735,00 |
| 26.03.2026 | 193,90 | 196,25 | 192,15 | 196,00 | 1,03% | 1.650,00 |
| 25.03.2026 | 194,60 | 196,50 | 194,00 | 194,00 | 0,73% | 777,00 |
| 24.03.2026 | 193,75 | 194,80 | 190,60 | 192,60 | -0,47% | 631,00 |
| 23.03.2026 | 189,65 | 202,10 | 189,65 | 193,50 | -0,90% | 800,00 |
| 20.03.2026 | 198,50 | 199,60 | 195,25 | 195,25 | -0,89% | 553,00 |
| 19.03.2026 | 201,30 | 201,30 | 197,00 | 197,00 | -2,76% | 1.650,00 |
| 18.03.2026 | 203,50 | 205,10 | 202,30 | 202,60 | -0,88% | 887,00 |
| 17.03.2026 | 202,20 | 204,40 | 201,60 | 204,40 | -0,15% | 1.476,00 |
| 16.03.2026 | 204,70 | 206,00 | 202,50 | 204,70 | -0,73% | 769,00 |
| 13.03.2026 | 209,50 | 209,50 | 203,90 | 206,20 | -2,92% | 726,00 |
| 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 |