276,100€
1,69%
Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 269,80 | 273,00 | 266,80 | 272,00 | 0,18% | 659.777,00 |
| 06.03.2025 | 281,80 | 281,80 | 266,60 | 271,50 | -3,10% | 1.016.206,00 |
| 05.03.2025 | 287,50 | 287,70 | 279,60 | 280,20 | -1,82% | 752.266,00 |
| 04.03.2025 | 285,90 | 288,40 | 284,20 | 285,40 | -0,63% | 618.560,00 |
| 03.03.2025 | 286,30 | 289,50 | 282,80 | 287,20 | 0,10% | 533.511,00 |
| 28.02.2025 | 286,10 | 288,00 | 284,60 | 286,90 | -0,52% | 1.423.291,00 |
| 27.02.2025 | 280,20 | 289,60 | 280,00 | 288,40 | 2,12% | 569.546,00 |
| 26.02.2025 | 281,70 | 282,80 | 279,00 | 282,40 | 1,07% | 674.177,00 |
| 25.02.2025 | 286,20 | 287,70 | 279,40 | 279,40 | -2,78% | 719.562,00 |
| 24.02.2025 | 290,50 | 292,20 | 287,30 | 287,40 | -1,20% | 508.264,00 |
| 21.02.2025 | 293,90 | 294,00 | 289,80 | 290,90 | -0,55% | 802.078,00 |
| 20.02.2025 | 292,10 | 294,30 | 291,80 | 292,50 | -0,48% | 554.818,00 |
| 19.02.2025 | 295,10 | 296,20 | 292,30 | 293,90 | -0,24% | 650.338,00 |
| 18.02.2025 | 294,70 | 296,30 | 291,00 | 294,60 | 0,17% | 544.612,00 |
| 17.02.2025 | 294,10 | 294,80 | 289,90 | 294,10 | -0,14% | 515.380,00 |
| 14.02.2025 | 291,60 | 298,00 | 291,50 | 294,50 | -0,44% | 819.143,00 |
| 13.02.2025 | 280,00 | 295,80 | 280,00 | 295,80 | 7,17% | 1.079.349,00 |
| 12.02.2025 | 277,50 | 278,10 | 273,40 | 276,00 | -0,36% | 693.838,00 |
| 11.02.2025 | 275,80 | 277,80 | 274,90 | 277,00 | 1,73% | 584.593,00 |
| 10.02.2025 | 269,30 | 272,80 | 269,30 | 272,30 | 0,89% | 485.188,00 |
| 07.02.2025 | 269,90 | 271,20 | 269,00 | 269,90 | -0,30% | 600.154,00 |
| 06.02.2025 | 272,50 | 272,80 | 269,30 | 270,70 | -0,15% | 536.645,00 |
| 05.02.2025 | 269,60 | 271,50 | 267,70 | 271,10 | 0,89% | 395.081,00 |
| 04.02.2025 | 264,10 | 269,40 | 263,40 | 268,70 | 1,78% | 503.826,00 |
| 03.02.2025 | 261,50 | 264,90 | 261,00 | 264,00 | -0,64% | 619.514,00 |
| 31.01.2025 | 265,40 | 266,80 | 264,80 | 265,70 | 0,23% | 605.070,00 |
| 30.01.2025 | 263,70 | 265,50 | 261,10 | 265,10 | 0,68% | 612.049,00 |
| 29.01.2025 | 262,20 | 263,70 | 261,50 | 263,30 | 1,46% | 490.106,00 |
| 28.01.2025 | 257,10 | 260,40 | 257,10 | 259,50 | 0,74% | 463.094,00 |
| 27.01.2025 | 255,00 | 257,60 | 253,10 | 257,60 | 0,59% | 585.707,00 |
| 24.01.2025 | 255,20 | 256,30 | 252,50 | 256,10 | 0,63% | 592.595,00 |
| 23.01.2025 | 253,90 | 255,30 | 252,40 | 254,50 | 0,39% | 458.685,00 |
| 22.01.2025 | 250,80 | 257,00 | 250,80 | 253,50 | 1,40% | 899.109,00 |
| 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% | 1.113.070,00 |
| 22.11.2024 | 233,30 | 236,90 | 231,90 | 235,30 | 1,25% | 456.715,00 |
| 21.11.2024 | 233,10 | 234,20 | 230,70 | 232,40 | -0,60% | 559.745,00 |
| 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 | -0,32% | 367.466,00 |