257,750€
1,24%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 254,50 | 260,70 | 254,10 | 257,90 | 1,30% | 607.830,00 |
| 29.01.2026 | 257,20 | 259,50 | 254,20 | 254,60 | 0,61% | 552.472,00 |
| 28.01.2026 | 258,00 | 258,00 | 251,90 | 253,05 | -0,10% | - |
| 28.01.2026 | 256,00 | 257,00 | 251,90 | 253,30 | -1,44% | 415.405,00 |
| 27.01.2026 | 257,30 | 257,70 | 254,50 | 257,00 | -0,12% | 393.954,00 |
| 26.01.2026 | 260,00 | 262,50 | 254,60 | 257,30 | -2,94% | 651.656,00 |
| 23.01.2026 | 266,00 | 268,30 | 265,10 | 265,10 | -1,08% | 337.123,00 |
| 22.01.2026 | 270,00 | 271,10 | 264,70 | 268,00 | 0,07% | 440.702,00 |
| 21.01.2026 | 266,50 | 269,70 | 266,30 | 267,80 | 0,22% | 411.560,00 |
| 20.01.2026 | 264,30 | 267,70 | 262,50 | 267,20 | 0,38% | 398.771,00 |
| 19.01.2026 | 263,70 | 269,30 | 262,80 | 266,20 | -1,77% | 475.213,00 |
| 16.01.2026 | 282,90 | 282,90 | 269,90 | 271,00 | -3,90% | 755.575,00 |
| 15.01.2026 | 284,80 | 286,10 | 279,70 | 282,00 | 0,93% | 824.567,00 |
| 14.01.2026 | 283,70 | 286,00 | 279,30 | 279,40 | 0,50% | 829.552,00 |
| 13.01.2026 | 273,30 | 281,40 | 269,90 | 278,00 | 0,72% | 743.601,00 |
| 12.01.2026 | 276,00 | 276,60 | 273,10 | 276,00 | -0,68% | 428.659,00 |
| 09.01.2026 | 269,30 | 279,00 | 269,30 | 277,90 | 1,91% | 833.678,00 |
| 08.01.2026 | 268,60 | 274,30 | 265,30 | 272,70 | 0,07% | 557.449,00 |
| 07.01.2026 | 276,70 | 278,70 | 272,30 | 272,50 | -1,70% | 639.786,00 |
| 06.01.2026 | 263,60 | 278,50 | 261,70 | 277,20 | 5,24% | 812.366,00 |
| 05.01.2026 | 267,00 | 267,20 | 262,30 | 263,40 | -0,79% | 479.058,00 |
| 02.01.2026 | 268,50 | 270,50 | 264,40 | 265,50 | -1,63% | 469.014,00 |
| 31.12.2025 | 270,40 | 270,40 | 268,50 | 269,90 | -0,33% | 148.527,00 |
| 30.12.2025 | 269,60 | 271,20 | 269,00 | 270,80 | -0,15% | 343.908,00 |
| 29.12.2025 | 272,00 | 272,40 | 269,30 | 271,20 | 0,41% | 361.186,00 |
| 24.12.2025 | 272,30 | 274,00 | 270,10 | 270,10 | 0,00% | 68.361,00 |
| 23.12.2025 | 272,60 | 272,60 | 268,90 | 270,10 | -0,92% | 316.036,00 |
| 22.12.2025 | 275,00 | 275,10 | 271,10 | 272,60 | -0,80% | 370.414,00 |
| 19.12.2025 | 277,00 | 277,20 | 274,30 | 274,80 | -0,54% | 1.170.768,00 |
| 18.12.2025 | 274,40 | 279,10 | 273,00 | 276,30 | 0,95% | 544.204,00 |
| 17.12.2025 | 277,90 | 278,40 | 271,80 | 273,70 | -1,62% | 592.269,00 |
| 16.12.2025 | 281,50 | 283,30 | 276,10 | 278,20 | -1,52% | 759.488,00 |
| 15.12.2025 | 283,20 | 286,70 | 282,30 | 282,50 | 0,14% | 563.860,00 |
| 12.12.2025 | 284,30 | 284,60 | 281,40 | 282,10 | -0,98% | 379.699,00 |
| 11.12.2025 | 285,80 | 287,40 | 282,90 | 284,90 | -0,04% | 392.307,00 |
| 10.12.2025 | 284,00 | 287,80 | 283,50 | 285,00 | -0,45% | 510.026,00 |
| 09.12.2025 | 300,00 | 301,30 | 283,00 | 286,30 | -5,57% | 713.361,00 |
| 08.12.2025 | 300,90 | 303,20 | 300,30 | 303,20 | 0,20% | 292.158,00 |
| 05.12.2025 | 306,70 | 309,00 | 301,90 | 302,60 | -0,20% | 380.353,00 |
| 04.12.2025 | 308,70 | 310,20 | 303,20 | 303,20 | -1,81% | 483.679,00 |
| 03.12.2025 | 306,80 | 309,20 | 305,50 | 308,80 | 0,46% | 239.453,00 |
| 02.12.2025 | 307,50 | 309,90 | 305,90 | 307,40 | 0,13% | 287.503,00 |
| 01.12.2025 | 305,90 | 307,80 | 301,50 | 307,00 | -0,55% | 429.960,00 |
| 28.11.2025 | 309,60 | 311,70 | 308,10 | 308,70 | -1,41% | 355.028,00 |
| 27.11.2025 | 314,50 | 317,00 | 312,30 | 313,10 | 0,00% | 213.138,00 |
| 26.11.2025 | 310,00 | 313,40 | 308,50 | 313,10 | 1,43% | 302.306,00 |
| 25.11.2025 | 305,40 | 308,90 | 303,70 | 308,70 | 1,65% | 517.945,00 |
| 24.11.2025 | 311,40 | 311,50 | 303,70 | 303,70 | -0,75% | 1.380.583,00 |
| 21.11.2025 | 308,40 | 309,60 | 304,30 | 306,00 | -1,67% | 678.984,00 |
| 20.11.2025 | 312,30 | 313,20 | 309,10 | 311,20 | 0,81% | 293.028,00 |
| 19.11.2025 | 311,40 | 311,50 | 308,70 | 308,70 | -0,87% | 309.011,00 |
| 18.11.2025 | 314,40 | 314,60 | 308,40 | 311,40 | -1,33% | 397.037,00 |
| 17.11.2025 | 319,00 | 320,70 | 314,20 | 315,60 | -1,03% | 281.910,00 |
| 14.11.2025 | 317,40 | 319,90 | 315,40 | 318,90 | -0,31% | 348.356,00 |
| 13.11.2025 | 321,60 | 323,80 | 318,20 | 319,90 | -0,25% | 361.576,00 |
| 12.11.2025 | 317,30 | 322,60 | 316,60 | 320,70 | 1,68% | 401.630,00 |
| 11.11.2025 | 313,80 | 317,30 | 311,60 | 315,40 | 1,15% | 287.780,00 |
| 10.11.2025 | 311,30 | 313,60 | 308,60 | 311,80 | 1,10% | 310.136,00 |
| 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 |