244,350€
0,60%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 244,90 | 244,90 | 242,60 | 243,90 | 0,41% | - |
| 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 |
| 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 |