240,300€
Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 241,60 | 243,10 | 240,00 | 240,80 | 0,21% | 2.019.539,00 |
| 19.06.2025 | 239,10 | 241,10 | 238,20 | 240,30 | -0,46% | 373.909,00 |
| 18.06.2025 | 239,70 | 242,40 | 239,20 | 241,40 | 0,37% | 460.754,00 |
| 17.06.2025 | 240,00 | 241,20 | 239,10 | 240,50 | -0,95% | 527.272,00 |
| 16.06.2025 | 242,60 | 244,40 | 241,50 | 242,80 | 0,33% | 612.637,00 |
| 13.06.2025 | 241,80 | 243,70 | 240,40 | 242,00 | -1,91% | 680.251,00 |
| 12.06.2025 | 247,80 | 248,30 | 244,80 | 246,70 | -1,32% | 379.941,00 |
| 11.06.2025 | 251,30 | 252,00 | 249,30 | 250,00 | -0,56% | 474.278,00 |
| 10.06.2025 | 249,80 | 251,70 | 249,00 | 251,40 | 0,84% | 600.099,00 |
| 09.06.2025 | 247,50 | 250,00 | 247,10 | 249,30 | 0,40% | 360.288,00 |
| 06.06.2025 | 245,40 | 249,30 | 245,40 | 248,30 | 1,14% | 299.538,00 |
| 05.06.2025 | 245,50 | 250,20 | 244,80 | 245,50 | 0,66% | 445.273,00 |
| 04.06.2025 | 246,30 | 246,30 | 242,10 | 243,90 | -0,33% | 488.033,00 |
| 03.06.2025 | 246,40 | 246,50 | 243,10 | 244,70 | -0,16% | 482.806,00 |
| 02.06.2025 | 243,80 | 245,60 | 241,50 | 245,10 | 0,16% | 452.194,00 |
| 30.05.2025 | 248,90 | 250,90 | 244,10 | 244,70 | -1,21% | 1.804.077,00 |
| 29.05.2025 | 251,20 | 253,30 | 247,50 | 247,70 | 0,04% | 293.293,00 |
| 28.05.2025 | 251,50 | 253,00 | 247,50 | 247,60 | -2,21% | 628.414,00 |
| 27.05.2025 | 255,20 | 256,50 | 252,80 | 253,20 | -0,78% | 2.413.615,00 |
| 26.05.2025 | 255,00 | 256,10 | 252,90 | 255,20 | 2,08% | 406.878,00 |
| 23.05.2025 | 263,70 | 265,30 | 246,70 | 250,00 | -4,80% | 817.476,00 |
| 22.05.2025 | 258,60 | 263,70 | 258,50 | 262,60 | 0,84% | 459.680,00 |
| 21.05.2025 | 260,20 | 261,10 | 258,90 | 260,40 | -0,38% | 423.282,00 |
| 20.05.2025 | 261,70 | 262,20 | 259,80 | 261,40 | 0,35% | 446.493,00 |
| 19.05.2025 | 260,90 | 261,50 | 259,00 | 260,50 | -0,08% | 453.853,00 |
| 16.05.2025 | 254,80 | 264,10 | 254,40 | 260,70 | 2,96% | 808.212,00 |
| 15.05.2025 | 249,50 | 253,50 | 248,70 | 253,20 | 1,32% | 573.651,00 |
| 14.05.2025 | 254,80 | 255,20 | 249,80 | 249,90 | -1,88% | 590.134,00 |
| 13.05.2025 | 249,10 | 254,70 | 249,10 | 254,70 | 2,25% | 830.966,00 |
| 12.05.2025 | 246,00 | 252,60 | 245,80 | 249,10 | 2,81% | 952.217,00 |
| 09.05.2025 | 245,00 | 246,50 | 242,30 | 242,30 | -0,74% | 779.629,00 |
| 08.05.2025 | 243,50 | 246,60 | 243,05 | 244,10 | 0,16% | 542.795,00 |
| 07.05.2025 | 247,40 | 248,30 | 243,30 | 243,70 | -2,79% | 729.324,00 |
| 06.05.2025 | 256,90 | 257,20 | 250,70 | 250,70 | -2,41% | 448.597,00 |
| 05.05.2025 | 256,70 | 258,50 | 256,00 | 256,90 | -0,23% | 182.321,00 |
| 02.05.2025 | 255,30 | 257,90 | 254,20 | 257,50 | 1,90% | 666.880,00 |
| 30.04.2025 | 251,00 | 254,10 | 250,60 | 252,70 | 0,92% | 820.211,00 |
| 29.04.2025 | 251,10 | 253,20 | 249,30 | 250,40 | 0,12% | 637.136,00 |
| 28.04.2025 | 253,50 | 254,30 | 249,80 | 250,10 | -1,26% | 617.135,00 |
| 25.04.2025 | 253,10 | 255,30 | 250,90 | 253,30 | 0,52% | 534.593,00 |
| 24.04.2025 | 255,60 | 255,80 | 247,90 | 252,00 | -2,06% | 639.097,00 |
| 23.04.2025 | 255,00 | 259,10 | 254,80 | 257,30 | 1,62% | 838.272,00 |
| 22.04.2025 | 248,10 | 253,70 | 245,80 | 253,20 | 2,39% | 505.607,00 |
| 17.04.2025 | 248,40 | 249,30 | 246,60 | 247,30 | -1,00% | 556.740,00 |
| 16.04.2025 | 249,30 | 250,30 | 246,80 | 249,80 | -0,56% | 649.432,00 |
| 15.04.2025 | 247,30 | 251,80 | 247,30 | 251,20 | 1,66% | 527.380,00 |
| 14.04.2025 | 246,10 | 249,20 | 244,90 | 247,10 | 2,45% | 696.308,00 |
| 11.04.2025 | 243,50 | 246,50 | 239,60 | 241,20 | -0,33% | 801.527,00 |
| 10.04.2025 | 255,40 | 257,80 | 242,00 | 242,00 | 3,46% | 1.142.568,00 |
| 09.04.2025 | 232,30 | 238,80 | 232,00 | 233,90 | -3,27% | 973.610,00 |
| 08.04.2025 | 237,00 | 244,40 | 234,50 | 241,80 | 3,82% | 909.731,00 |
| 07.04.2025 | 232,20 | 247,10 | 225,90 | 232,90 | -4,31% | 1.698.535,00 |
| 04.04.2025 | 245,80 | 249,50 | 239,60 | 243,40 | -1,97% | 1.358.990,00 |
| 03.04.2025 | 258,20 | 258,40 | 244,10 | 248,30 | -7,21% | 1.230.016,00 |
| 02.04.2025 | 267,00 | 268,60 | 264,40 | 267,60 | 0,07% | 467.235,00 |
| 01.04.2025 | 268,10 | 269,50 | 265,80 | 267,40 | 0,75% | 400.177,00 |
| 31.03.2025 | 265,60 | 268,00 | 262,70 | 265,40 | -0,45% | 626.311,00 |
| 28.03.2025 | 269,60 | 270,20 | 264,90 | 266,60 | -1,00% | 525.076,00 |
| 27.03.2025 | 271,70 | 272,70 | 267,90 | 269,30 | -1,43% | 583.340,00 |
| 26.03.2025 | 275,70 | 275,90 | 271,90 | 273,20 | -1,44% | 400.744,00 |
| 25.03.2025 | 271,30 | 277,70 | 271,10 | 277,20 | 2,48% | 740.285,00 |
| 24.03.2025 | 269,70 | 270,50 | 266,20 | 270,50 | 1,16% | 616.054,00 |
| 21.03.2025 | 264,30 | 267,40 | 262,50 | 267,40 | 0,49% | 1.372.973,00 |
| 20.03.2025 | 265,80 | 266,10 | 263,10 | 266,10 | 0,34% | 500.446,00 |
| 19.03.2025 | 262,70 | 265,20 | 261,70 | 265,20 | 0,65% | 455.329,00 |
| 18.03.2025 | 265,10 | 265,80 | 262,00 | 263,50 | -0,04% | 615.436,00 |
| 17.03.2025 | 262,00 | 264,30 | 261,20 | 263,60 | 0,84% | 410.518,00 |
| 14.03.2025 | 262,90 | 264,20 | 260,90 | 261,40 | -0,46% | 875.939,00 |
| 13.03.2025 | 269,40 | 269,90 | 261,50 | 262,60 | -2,74% | 814.073,00 |
| 12.03.2025 | 267,60 | 270,40 | 266,00 | 270,00 | 1,69% | 461.956,00 |
| 11.03.2025 | 274,40 | 275,40 | 264,70 | 265,50 | -2,85% | 990.741,00 |
| 10.03.2025 | 274,50 | 276,40 | 272,40 | 273,30 | 0,48% | 720.725,00 |
| 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% | 1.016.499,00 |
| 05.03.2025 | 287,50 | 287,70 | 279,60 | 280,20 | -1,82% | 749.266,00 |
| 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% | 570.712,00 |
| 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% | 720.718,00 |
| 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% | 802.344,00 |
| 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% | 693.900,00 |
| 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 |