250,900€
0,36%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 245,40 | 250,00 | 244,60 | 250,00 | 2,00% | 608.894,00 |
| 20.01.2025 | 245,00 | 245,90 | 244,40 | 245,10 | 0,41% | 515.104,00 |
| 17.01.2025 | 241,20 | 244,90 | 240,40 | 244,10 | 1,62% | 622.473,00 |
| 16.01.2025 | 237,40 | 241,30 | 237,40 | 240,20 | 1,48% | 574.169,00 |
| 15.01.2025 | 234,10 | 238,00 | 232,80 | 236,70 | 1,37% | 584.648,00 |
| 14.01.2025 | 235,00 | 236,80 | 233,50 | 233,50 | 0,04% | 516.319,00 |
| 13.01.2025 | 234,10 | 235,20 | 233,10 | 233,40 | -0,72% | 389.077,00 |
| 10.01.2025 | 235,60 | 236,90 | 233,40 | 235,10 | -0,21% | 426.973,00 |
| 09.01.2025 | 233,40 | 236,40 | 233,10 | 235,60 | 0,77% | 328.142,00 |
| 08.01.2025 | 235,00 | 236,30 | 231,50 | 233,80 | -0,43% | 414.519,00 |
| 07.01.2025 | 231,30 | 236,20 | 231,30 | 234,80 | 0,77% | 502.149,00 |
| 06.01.2025 | 230,20 | 233,40 | 229,30 | 233,00 | 1,22% | 516.872,00 |
| 03.01.2025 | 233,00 | 234,00 | 229,50 | 230,20 | -1,71% | 395.127,00 |
| 02.01.2025 | 234,30 | 235,40 | 230,00 | 234,20 | -0,59% | 471.812,00 |
| 31.12.2024 | 231,10 | 235,60 | 231,10 | 235,60 | 1,42% | 163.474,00 |
| 30.12.2024 | 233,40 | 235,20 | 231,90 | 232,30 | -0,94% | 350.296,00 |
| 27.12.2024 | 230,70 | 234,50 | 230,40 | 234,50 | 1,12% | 364.184,00 |
| 24.12.2024 | 231,80 | 233,00 | 231,80 | 231,90 | -0,09% | 133.238,00 |
| 23.12.2024 | 230,00 | 232,80 | 230,00 | 232,10 | 0,39% | 347.337,00 |
| 20.12.2024 | 230,30 | 231,40 | 228,10 | 231,20 | -0,30% | 1.034.320,00 |
| 19.12.2024 | 233,00 | 234,70 | 230,20 | 231,90 | -1,11% | 494.469,00 |
| 18.12.2024 | 234,00 | 235,80 | 233,10 | 234,50 | 0,51% | 450.718,00 |
| 17.12.2024 | 232,60 | 234,60 | 232,60 | 233,30 | -0,34% | 485.083,00 |
| 16.12.2024 | 231,40 | 235,60 | 230,90 | 234,10 | 1,25% | 505.098,00 |
| 13.12.2024 | 232,50 | 233,20 | 230,10 | 231,20 | 0,00% | 505.731,00 |
| 12.12.2024 | 231,20 | 233,40 | 230,40 | 231,20 | -0,04% | 351.387,00 |
| 11.12.2024 | 226,90 | 231,30 | 226,50 | 231,30 | 2,07% | 352.456,00 |
| 10.12.2024 | 230,10 | 230,70 | 226,60 | 226,60 | -1,44% | 359.763,00 |
| 09.12.2024 | 231,00 | 231,40 | 228,70 | 229,90 | -0,30% | 393.186,00 |
| 06.12.2024 | 229,30 | 231,90 | 228,60 | 230,60 | 0,35% | 346.832,00 |
| 05.12.2024 | 230,20 | 231,50 | 229,50 | 229,80 | 0,13% | 311.931,00 |
| 04.12.2024 | 229,10 | 230,40 | 228,60 | 229,50 | 0,44% | 313.177,00 |
| 03.12.2024 | 227,60 | 230,10 | 226,60 | 228,50 | -1,00% | 535.176,00 |
| 02.12.2024 | 228,00 | 232,40 | 228,00 | 230,80 | 0,44% | 374.860,00 |
| 29.11.2024 | 227,50 | 229,90 | 227,20 | 229,80 | 0,57% | 430.240,00 |
| 28.11.2024 | 231,60 | 232,30 | 228,10 | 228,50 | -0,78% | 413.372,00 |
| 27.11.2024 | 230,60 | 231,30 | 229,00 | 230,30 | -0,48% | 325.072,00 |
| 26.11.2024 | 232,90 | 233,80 | 231,40 | 231,40 | -1,28% | 469.286,00 |
| 25.11.2024 | 236,50 | 237,90 | 232,70 | 234,40 | -0,38% | 1.116.965,00 |
| 22.11.2024 | 233,30 | 236,90 | 231,90 | 235,30 | 1,12% | 456.715,00 |
| 21.11.2024 | 235,70 | 235,70 | 230,70 | 232,70 | -0,47% | - |
| 20.11.2024 | 235,60 | 236,30 | 233,00 | 233,80 | -0,21% | 630.049,00 |
| 19.11.2024 | 229,60 | 234,30 | 228,80 | 234,30 | 2,05% | 1.100.846,00 |
| 18.11.2024 | 229,00 | 229,60 | 227,70 | 229,60 | 0,26% | 468.659,00 |
| 15.11.2024 | 227,10 | 230,10 | 226,70 | 229,00 | -0,09% | 494.000,00 |
| 14.11.2024 | 225,80 | 229,70 | 225,10 | 229,20 | 1,51% | 633.432,00 |
| 13.11.2024 | 225,40 | 227,40 | 223,90 | 225,80 | -0,22% | 460.014,00 |
| 12.11.2024 | 228,70 | 229,30 | 226,00 | 226,30 | -2,03% | 514.107,00 |
| 11.11.2024 | 229,50 | 232,20 | 229,20 | 231,00 | 1,45% | 455.453,00 |
| 08.11.2024 | 228,10 | 229,10 | 226,20 | 227,70 | -0,13% | 395.724,00 |
| 07.11.2024 | 226,00 | 228,70 | 225,40 | 228,00 | 0,88% | 654.230,00 |
| 06.11.2024 | 226,10 | 232,00 | 224,60 | 226,00 | 1,07% | 737.268,00 |
| 05.11.2024 | 223,80 | 224,40 | 221,80 | 223,60 | 0,00% | 383.405,00 |
| 04.11.2024 | 218,00 | 226,90 | 217,60 | 223,60 | 3,04% | 1.002.869,00 |
| 01.11.2024 | 215,40 | 217,70 | 214,90 | 217,00 | 0,74% | 388.915,00 |
| 31.10.2024 | 212,80 | 215,40 | 212,10 | 215,40 | 0,70% | 908.683,00 |
| 30.10.2024 | 214,10 | 214,40 | 211,80 | 213,90 | -0,88% | 433.165,00 |
| 29.10.2024 | 218,70 | 219,60 | 215,80 | 215,80 | -1,05% | 668.572,00 |
| 28.10.2024 | 219,60 | 221,00 | 217,80 | 218,10 | -0,64% | 682.894,00 |
| 25.10.2024 | 219,50 | 220,20 | 218,80 | 219,50 | -0,05% | 383.720,00 |
| 24.10.2024 | 221,50 | 221,70 | 219,60 | 219,60 | -0,36% | 460.617,00 |
| 23.10.2024 | 220,40 | 222,10 | 220,10 | 220,40 | -0,68% | 339.438,00 |
| 22.10.2024 | 218,40 | 222,60 | 217,90 | 221,90 | 1,98% | 579.290,00 |
| 21.10.2024 | 216,00 | 217,80 | 215,90 | 217,60 | 0,32% | 522.831,00 |
| 18.10.2024 | 212,70 | 217,20 | 210,10 | 216,90 | 0,46% | 624.397,00 |
| 17.10.2024 | 216,10 | 217,30 | 214,70 | 215,90 | 0,19% | 427.828,00 |
| 16.10.2024 | 216,00 | 217,00 | 213,90 | 215,50 | -0,28% | 367.466,00 |
| 15.10.2024 | 216,20 | 217,90 | 214,80 | 216,10 | 0,23% | - |
| 14.10.2024 | 213,50 | 215,70 | 213,20 | 215,60 | 0,79% | 256.220,00 |
| 11.10.2024 | 210,50 | 214,10 | 210,40 | 213,90 | 1,42% | 279.429,00 |
| 10.10.2024 | 213,00 | 213,70 | 209,80 | 210,90 | -1,26% | 430.563,00 |
| 09.10.2024 | 214,10 | 214,60 | 212,70 | 213,60 | 0,23% | 293.455,00 |
| 08.10.2024 | 212,30 | 214,00 | 211,70 | 213,10 | 0,33% | 382.563,00 |
| 07.10.2024 | 212,50 | 213,50 | 210,00 | 212,40 | 1,14% | 501.679,00 |
| 04.10.2024 | 207,30 | 211,40 | 207,00 | 210,00 | 1,01% | 446.200,00 |
| 03.10.2024 | 211,10 | 211,10 | 207,40 | 207,90 | -1,98% | 315.698,00 |
| 02.10.2024 | 211,00 | 212,30 | 210,30 | 212,10 | 0,33% | 484.802,00 |
| 01.10.2024 | 213,30 | 214,00 | 210,20 | 211,40 | -0,56% | 367.223,00 |
| 30.09.2024 | 213,00 | 217,60 | 212,50 | 212,60 | -0,37% | 510.732,00 |
| 27.09.2024 | 209,60 | 213,40 | 209,20 | 213,40 | 2,30% | 549.162,00 |
| 26.09.2024 | 207,80 | 210,20 | 203,20 | 208,60 | 1,26% | 777.745,00 |
| 25.09.2024 | 205,10 | 207,60 | 204,60 | 206,00 | 0,05% | 326.876,00 |
| 24.09.2024 | 206,00 | 207,00 | 204,40 | 205,90 | 1,23% | 260.317,00 |
| 23.09.2024 | 203,00 | 204,20 | 202,10 | 203,40 | 0,00% | 316.554,00 |
| 20.09.2024 | 207,70 | 208,20 | 203,40 | 203,40 | -2,35% | 1.351.028,00 |
| 19.09.2024 | 207,90 | 208,50 | 206,00 | 208,30 | 1,71% | 394.889,00 |
| 18.09.2024 | 205,10 | 207,40 | 204,40 | 204,80 | -0,34% | 415.003,00 |
| 17.09.2024 | 208,30 | 209,40 | 205,30 | 205,50 | -1,25% | 619.359,00 |
| 16.09.2024 | 208,00 | 209,70 | 207,70 | 208,10 | -0,34% | 355.369,00 |
| 13.09.2024 | 209,40 | 210,10 | 207,70 | 208,80 | 0,00% | 484.636,00 |
| 12.09.2024 | 212,10 | 212,10 | 207,90 | 208,80 | -0,24% | 529.135,00 |
| 11.09.2024 | 210,20 | 210,90 | 209,00 | 209,30 | -0,48% | 453.262,00 |
| 10.09.2024 | 210,50 | 210,50 | 208,10 | 210,30 | -0,57% | 389.811,00 |
| 09.09.2024 | 209,20 | 212,00 | 209,10 | 211,50 | 1,29% | 379.800,00 |
| 06.09.2024 | 209,00 | 211,60 | 207,60 | 208,80 | 0,29% | 555.619,00 |
| 05.09.2024 | 213,50 | 213,50 | 208,20 | 208,20 | -2,57% | 477.732,00 |
| 04.09.2024 | 212,60 | 215,50 | 212,60 | 213,70 | -0,84% | 346.035,00 |
| 03.09.2024 | 218,30 | 219,00 | 215,30 | 215,50 | 0,14% | 290.227,00 |
| 02.09.2024 | 213,70 | 215,50 | 212,90 | 215,20 | 0,47% | 179.683,00 |
| 30.08.2024 | 214,00 | 217,20 | 214,00 | 214,20 | -0,56% | 932.584,00 |