234,800€
0,90%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2024 | 214,40 | 216,30 | 214,40 | 215,40 | 0,28% | 233.536,00 |
| 28.08.2024 | 214,40 | 215,70 | 213,70 | 214,80 | 0,66% | 263.161,00 |
| 27.08.2024 | 214,70 | 214,80 | 213,00 | 213,40 | -0,47% | 369.308,00 |
| 26.08.2024 | 214,70 | 216,20 | 214,20 | 214,40 | -0,23% | 193.673,00 |
| 23.08.2024 | 214,50 | 215,30 | 213,70 | 214,90 | 0,42% | 258.321,00 |
| 22.08.2024 | 212,90 | 215,70 | 212,80 | 214,00 | 0,56% | 253.402,00 |
| 21.08.2024 | 210,80 | 213,30 | 210,60 | 212,80 | 0,95% | 226.262,00 |
| 20.08.2024 | 211,60 | 212,20 | 210,80 | 210,80 | -0,38% | 233.144,00 |
| 19.08.2024 | 212,10 | 212,20 | 210,80 | 211,60 | -0,28% | 458.595,00 |
| 16.08.2024 | 213,00 | 213,10 | 211,50 | 212,20 | -0,09% | 373.648,00 |
| 15.08.2024 | 210,60 | 212,50 | 209,60 | 212,40 | 1,09% | 244.507,00 |
| 14.08.2024 | 209,30 | 210,90 | 209,00 | 210,10 | 0,72% | 219.760,00 |
| 13.08.2024 | 208,40 | 208,90 | 207,50 | 208,60 | 0,63% | 240.569,00 |
| 12.08.2024 | 208,50 | 208,70 | 206,20 | 207,30 | -0,58% | 224.565,00 |
| 09.08.2024 | 208,90 | 209,00 | 207,10 | 208,50 | 0,05% | 284.599,00 |
| 08.08.2024 | 208,50 | 209,10 | 206,40 | 208,40 | -0,57% | 301.024,00 |
| 07.08.2024 | 207,10 | 210,50 | 206,00 | 209,60 | 1,26% | 428.469,00 |
| 06.08.2024 | 206,60 | 208,40 | 205,30 | 207,00 | -0,24% | 388.128,00 |
| 05.08.2024 | 204,50 | 208,00 | 203,20 | 207,50 | -0,43% | 649.050,00 |
| 02.08.2024 | 210,00 | 211,50 | 207,20 | 208,40 | -1,23% | 523.528,00 |
| 01.08.2024 | 211,00 | 213,00 | 210,30 | 211,00 | -0,33% | 395.199,00 |
| 31.07.2024 | 212,20 | 214,90 | 210,80 | 211,70 | -0,24% | 695.347,00 |
| 30.07.2024 | 209,60 | 213,30 | 209,20 | 212,20 | 2,22% | 533.530,00 |
| 29.07.2024 | 206,10 | 211,50 | 205,80 | 207,60 | 0,24% | 588.451,00 |
| 26.07.2024 | 205,80 | 209,20 | 202,90 | 207,10 | 7,39% | 707.059,00 |
| 25.07.2024 | 195,60 | 196,20 | 190,25 | 192,85 | -1,41% | 486.432,00 |
| 24.07.2024 | 195,80 | 197,10 | 194,50 | 195,60 | -0,74% | 322.708,00 |
| 23.07.2024 | 196,85 | 199,05 | 195,90 | 197,05 | 0,13% | 249.213,00 |
| 22.07.2024 | 194,55 | 198,40 | 193,95 | 196,80 | 2,05% | 580.003,00 |
| 19.07.2024 | 194,55 | 195,45 | 192,30 | 192,85 | 0,08% | 654.890,00 |
| 18.07.2024 | 190,40 | 204,90 | 189,00 | 192,70 | 1,50% | 1.205.165,00 |
| 17.07.2024 | 191,95 | 194,40 | 188,25 | 189,85 | -4,45% | 679.829,00 |
| 16.07.2024 | 198,70 | 199,25 | 197,55 | 198,70 | -0,45% | 231.801,00 |
| 15.07.2024 | 202,60 | 202,90 | 199,20 | 199,60 | -1,87% | 309.723,00 |
| 12.07.2024 | 200,90 | 203,70 | 200,40 | 203,40 | 1,70% | 372.120,00 |
| 11.07.2024 | 197,75 | 200,90 | 197,05 | 200,00 | 1,70% | 337.436,00 |
| 10.07.2024 | 197,60 | 197,90 | 195,75 | 196,65 | -0,28% | 423.316,00 |
| 09.07.2024 | 200,10 | 200,50 | 196,25 | 197,20 | -1,60% | 571.662,00 |
| 08.07.2024 | 202,00 | 204,10 | 200,40 | 200,40 | -0,94% | 410.238,00 |