309,500€
-1,02%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 314,10 | 314,30 | 307,20 | 308,40 | -1,38% | 437.076,00 |
| 06.11.2025 | 314,30 | 315,40 | 311,20 | 312,70 | -1,14% | 409.895,00 |
| 05.11.2025 | 316,90 | 318,20 | 313,40 | 316,30 | -0,03% | 288.898,00 |
| 04.11.2025 | 315,00 | 316,40 | 310,50 | 316,40 | -0,19% | 296.100,00 |
| 03.11.2025 | 315,90 | 319,00 | 315,20 | 317,00 | -0,09% | 249.401,00 |
| 31.10.2025 | 320,00 | 320,55 | 316,80 | 317,30 | -0,69% | 315.398,00 |
| 30.10.2025 | 317,70 | 319,80 | 315,80 | 319,50 | 0,38% | 248.981,00 |
| 29.10.2025 | 316,10 | 319,70 | 315,80 | 318,30 | 0,25% | 292.618,00 |
| 28.10.2025 | 317,00 | 319,30 | 315,90 | 317,50 | 0,32% | 247.475,00 |
| 27.10.2025 | 312,70 | 316,80 | 311,90 | 316,50 | 0,99% | 318.833,00 |
| 24.10.2025 | 313,30 | 313,50 | 310,40 | 313,40 | 0,42% | 231.188,00 |
| 23.10.2025 | 311,10 | 313,70 | 310,40 | 312,10 | 0,22% | 264.329,00 |
| 22.10.2025 | 315,00 | 315,60 | 311,40 | 311,40 | -1,64% | 411.290,00 |
| 21.10.2025 | 314,00 | 317,90 | 313,30 | 316,60 | 0,86% | 349.920,00 |
| 20.10.2025 | 311,00 | 315,60 | 309,70 | 313,90 | 0,45% | 443.636,00 |
| 17.10.2025 | 304,00 | 315,20 | 299,90 | 312,50 | 12,98% | 1.146.703,00 |
| 16.10.2025 | 271,40 | 277,70 | 270,40 | 276,60 | 2,37% | 373.659,00 |
| 15.10.2025 | 276,90 | 277,20 | 268,30 | 270,20 | -0,73% | 425.551,00 |
| 14.10.2025 | 271,90 | 273,80 | 270,30 | 272,20 | -0,87% | 293.020,00 |
| 13.10.2025 | 275,00 | 276,60 | 273,20 | 274,60 | 0,44% | 310.343,00 |
| 10.10.2025 | 278,60 | 280,20 | 273,00 | 273,40 | -1,65% | 329.031,00 |
| 09.10.2025 | 278,90 | 279,60 | 276,90 | 278,00 | -0,25% | 359.030,00 |
| 08.10.2025 | 275,90 | 280,40 | 275,15 | 278,70 | 0,83% | 388.958,00 |
| 07.10.2025 | 274,80 | 276,40 | 272,60 | 276,40 | 0,11% | 383.266,00 |
| 06.10.2025 | 283,10 | 283,10 | 274,40 | 276,10 | -2,37% | 490.850,00 |
| 03.10.2025 | 283,60 | 284,50 | 279,80 | 282,80 | 0,93% | 485.483,00 |
| 02.10.2025 | 278,00 | 281,40 | 276,30 | 280,20 | 1,19% | 387.727,00 |
| 01.10.2025 | 277,70 | 278,30 | 273,00 | 276,90 | 0,33% | 395.766,00 |
| 30.09.2025 | 274,00 | 277,60 | 273,20 | 276,00 | 0,40% | 355.761,00 |
| 29.09.2025 | 273,90 | 277,60 | 273,10 | 274,90 | 1,18% | 415.284,00 |
| 26.09.2025 | 269,60 | 273,60 | 269,50 | 271,70 | 2,14% | 336.710,00 |
| 25.09.2025 | 266,80 | 268,00 | 263,50 | 266,00 | -1,30% | 292.954,00 |
| 24.09.2025 | 273,20 | 273,80 | 266,80 | 269,50 | -1,79% | 435.268,00 |
| 23.09.2025 | 274,70 | 275,30 | 270,50 | 274,40 | -0,18% | 322.024,00 |
| 22.09.2025 | 276,10 | 276,10 | 273,00 | 274,90 | 0,44% | 320.294,00 |
| 19.09.2025 | 273,90 | 277,80 | 273,10 | 273,70 | -0,29% | 1.042.693,00 |
| 18.09.2025 | 271,40 | 275,90 | 270,70 | 274,50 | 1,59% | 450.809,00 |
| 17.09.2025 | 272,50 | 275,70 | 270,20 | 270,20 | -0,15% | 354.544,00 |
| 16.09.2025 | 266,30 | 273,30 | 266,20 | 270,60 | 1,54% | 466.501,00 |
| 15.09.2025 | 265,10 | 268,60 | 265,10 | 266,50 | 0,68% | 263.437,00 |
| 12.09.2025 | 266,00 | 266,10 | 262,00 | 264,70 | -0,71% | 327.208,00 |
| 11.09.2025 | 264,70 | 269,20 | 264,20 | 266,60 | 0,57% | 281.382,00 |
| 10.09.2025 | 264,30 | 271,70 | 262,80 | 265,10 | 1,96% | 569.617,00 |
| 09.09.2025 | 263,00 | 263,00 | 259,30 | 260,00 | -0,76% | 330.970,00 |
| 08.09.2025 | 259,00 | 262,90 | 257,80 | 262,00 | 0,92% | 288.723,00 |
| 05.09.2025 | 260,30 | 261,50 | 257,30 | 259,60 | -0,23% | 359.025,00 |
| 04.09.2025 | 257,60 | 260,20 | 257,30 | 260,20 | 0,85% | 267.502,00 |
| 03.09.2025 | 257,60 | 259,10 | 255,90 | 258,00 | 0,35% | 335.009,00 |
| 02.09.2025 | 258,40 | 259,70 | 254,80 | 257,10 | -0,62% | 426.128,00 |
| 01.09.2025 | 261,10 | 261,30 | 258,20 | 258,70 | -0,58% | 346.465,00 |
| 29.08.2025 | 263,20 | 263,80 | 259,10 | 260,20 | -1,21% | 468.613,00 |
| 28.08.2025 | 266,50 | 266,90 | 261,70 | 263,40 | -1,16% | 351.943,00 |
| 27.08.2025 | 266,00 | 268,40 | 265,30 | 266,50 | 0,23% | 411.800,00 |
| 26.08.2025 | 265,70 | 269,80 | 264,60 | 265,90 | -1,23% | 823.866,00 |
| 25.08.2025 | 271,50 | 271,90 | 269,10 | 269,20 | -1,03% | 188.628,00 |
| 22.08.2025 | 270,40 | 273,10 | 270,40 | 272,00 | 0,00% | 255.738,00 |
| 21.08.2025 | 274,90 | 275,20 | 270,60 | 272,00 | -1,27% | 341.957,00 |
| 20.08.2025 | 271,10 | 275,70 | 270,70 | 275,50 | 1,36% | 420.520,00 |
| 19.08.2025 | 267,60 | 273,20 | 267,50 | 271,80 | 1,49% | 292.127,00 |
| 18.08.2025 | 267,20 | 268,60 | 265,60 | 267,80 | 0,11% | 253.966,00 |
| 15.08.2025 | 266,00 | 268,90 | 264,80 | 267,50 | 1,67% | 529.619,00 |
| 14.08.2025 | 261,80 | 264,10 | 261,20 | 263,10 | 0,46% | 327.758,00 |
| 13.08.2025 | 254,40 | 262,80 | 254,10 | 261,90 | 3,19% | 491.656,00 |
| 12.08.2025 | 252,80 | 254,20 | 251,00 | 253,80 | 0,83% | 331.701,00 |
| 11.08.2025 | 254,60 | 254,60 | 251,70 | 251,70 | -0,47% | 274.432,00 |
| 08.08.2025 | 253,80 | 254,80 | 252,30 | 252,90 | 0,28% | 292.156,00 |
| 07.08.2025 | 249,30 | 254,40 | 248,90 | 252,20 | 1,16% | 327.869,00 |
| 06.08.2025 | 253,20 | 253,30 | 248,30 | 249,30 | -1,42% | 347.856,00 |
| 05.08.2025 | 256,60 | 257,20 | 252,80 | 252,90 | -1,29% | 349.052,00 |
| 04.08.2025 | 256,10 | 258,30 | 254,00 | 256,20 | 0,35% | 368.299,00 |
| 01.08.2025 | 259,50 | 260,90 | 254,40 | 255,30 | -2,03% | 608.013,00 |
| 31.07.2025 | 260,80 | 265,40 | 259,20 | 260,60 | 0,89% | 660.870,00 |
| 30.07.2025 | 260,20 | 264,10 | 258,30 | 258,30 | -1,86% | 516.814,00 |
| 29.07.2025 | 257,20 | 265,00 | 255,80 | 263,20 | 6,90% | 904.568,00 |
| 28.07.2025 | 253,30 | 254,60 | 246,10 | 246,20 | -1,40% | 381.844,00 |
| 25.07.2025 | 247,00 | 251,20 | 246,50 | 249,70 | 1,01% | 379.822,00 |
| 24.07.2025 | 249,40 | 249,90 | 245,80 | 247,20 | 0,41% | 358.514,00 |
| 23.07.2025 | 246,20 | 247,50 | 244,10 | 246,20 | 1,61% | 453.252,00 |
| 22.07.2025 | 242,00 | 244,10 | 241,40 | 242,30 | -0,49% | 248.595,00 |
| 21.07.2025 | 243,90 | 244,60 | 242,30 | 243,50 | -0,12% | 272.384,00 |
| 18.07.2025 | 245,40 | 246,90 | 242,50 | 243,80 | -0,16% | 272.641,00 |
| 17.07.2025 | 244,10 | 244,70 | 242,50 | 244,20 | 0,54% | 321.320,00 |
| 16.07.2025 | 242,40 | 247,70 | 242,10 | 242,90 | 0,29% | 423.592,00 |
| 15.07.2025 | 243,80 | 244,90 | 242,00 | 242,20 | -0,66% | 316.264,00 |
| 14.07.2025 | 239,60 | 243,80 | 238,50 | 243,80 | 0,58% | 262.402,00 |
| 11.07.2025 | 248,40 | 249,30 | 241,80 | 242,40 | -3,04% | 531.674,00 |
| 10.07.2025 | 252,90 | 254,90 | 249,00 | 250,00 | -1,15% | 449.466,00 |
| 09.07.2025 | 248,00 | 256,50 | 246,80 | 252,90 | 5,64% | 803.978,00 |
| 08.07.2025 | 236,90 | 240,20 | 235,90 | 239,40 | 1,06% | 392.256,00 |
| 07.07.2025 | 234,00 | 237,20 | 232,50 | 236,90 | 1,50% | 269.896,00 |
| 04.07.2025 | 233,70 | 234,40 | 232,30 | 233,40 | -0,93% | 378.375,00 |
| 03.07.2025 | 236,70 | 237,80 | 234,20 | 235,60 | -0,46% | 332.203,00 |
| 02.07.2025 | 237,00 | 237,90 | 234,20 | 236,70 | 0,77% | 430.902,00 |
| 01.07.2025 | 233,80 | 235,50 | 231,80 | 234,90 | 0,86% | 412.773,00 |
| 30.06.2025 | 234,50 | 235,60 | 232,80 | 232,90 | -0,60% | 591.065,00 |
| 27.06.2025 | 232,00 | 235,00 | 231,50 | 234,30 | 1,38% | 528.591,00 |
| 26.06.2025 | 236,60 | 238,20 | 230,95 | 231,10 | -2,94% | 884.472,00 |
| 25.06.2025 | 242,80 | 243,10 | 237,70 | 238,10 | -1,77% | 450.659,00 |
| 24.06.2025 | 246,30 | 247,00 | 241,30 | 242,40 | 0,71% | 532.979,00 |
| 23.06.2025 | 239,50 | 242,30 | 239,40 | 240,70 | -0,04% | 290.129,00 |