148,725€
0,12%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 148,20 | 149,58 | 147,20 | 148,43 | -0,08% | - |
| 07.09.2026 | 149,00 | 149,45 | 146,65 | 148,55 | -0,83% | 856.879,00 |
| 04.09.2026 | 153,10 | 153,10 | 148,95 | 149,80 | -2,06% | 951.221,00 |
| 03.09.2026 | 157,45 | 158,45 | 152,40 | 152,95 | -3,62% | 844.705,00 |
| 02.09.2026 | 158,65 | 160,45 | 157,65 | 158,70 | -0,53% | 795.604,00 |
| 01.09.2026 | 160,80 | 162,25 | 159,00 | 159,55 | -0,50% | 587.241,00 |
| 31.08.2026 | 161,35 | 162,50 | 160,00 | 160,35 | -0,62% | 1.233.344,00 |
| 28.08.2026 | 161,15 | 163,45 | 160,95 | 161,35 | 2,44% | 856.329,00 |
| 27.08.2026 | 159,25 | 159,65 | 156,15 | 157,50 | -1,07% | 658.698,00 |
| 26.08.2026 | 159,20 | 161,50 | 159,20 | 159,20 | 0,03% | 545.229,00 |
| 25.08.2026 | 161,00 | 163,55 | 159,15 | 159,15 | -1,58% | 749.548,00 |
| 24.08.2026 | 163,05 | 163,65 | 161,20 | 161,70 | -0,92% | 368.555,00 |
| 21.08.2026 | 160,65 | 163,90 | 159,55 | 163,20 | 1,24% | 431.682,00 |
| 20.08.2026 | 163,20 | 163,30 | 160,10 | 161,20 | -1,38% | 383.630,00 |
| 19.08.2026 | 163,25 | 164,45 | 161,30 | 163,45 | -0,27% | 546.330,00 |
| 18.08.2026 | 159,80 | 164,50 | 159,20 | 163,90 | 2,57% | 646.674,00 |
| 17.08.2026 | 162,80 | 162,80 | 159,70 | 159,80 | -1,69% | 479.807,00 |
| 14.08.2026 | 164,00 | 165,45 | 161,85 | 162,55 | -0,73% | 420.058,00 |
| 13.08.2026 | 165,00 | 165,80 | 163,15 | 163,75 | -0,40% | 473.898,00 |
| 12.08.2026 | 171,00 | 171,10 | 163,50 | 164,40 | -4,28% | 909.698,00 |
| 11.08.2026 | 171,05 | 173,05 | 170,15 | 171,75 | 0,29% | 315.876,00 |
| 10.08.2026 | 172,80 | 172,80 | 167,85 | 171,25 | -0,61% | 816.879,00 |
| 07.08.2026 | 171,80 | 175,80 | 171,25 | 172,30 | 0,58% | 786.218,00 |
| 06.08.2026 | 173,20 | 176,60 | 170,45 | 171,30 | -0,09% | 871.524,00 |
| 05.08.2026 | 170,50 | 173,20 | 168,30 | 171,45 | 0,56% | 748.115,00 |
| 04.08.2026 | 169,55 | 173,05 | 168,40 | 170,50 | 0,53% | 1.062.469,00 |
| 03.08.2026 | 164,70 | 172,50 | 162,60 | 169,60 | 3,38% | 1.033.878,00 |
| 31.07.2026 | 161,65 | 167,70 | 161,05 | 164,05 | 0,28% | 892.324,00 |
| 30.07.2026 | 164,20 | 168,35 | 162,85 | 163,60 | -0,91% | 987.622,00 |
| 29.07.2026 | 175,70 | 176,25 | 161,65 | 165,10 | -2,10% | 1.307.407,00 |
| 28.07.2026 | 168,50 | 169,10 | 165,35 | 168,65 | 1,96% | 543.146,00 |
| 27.07.2026 | 165,80 | 167,35 | 165,30 | 165,40 | 1,16% | 631.651,00 |
| 24.07.2026 | 161,95 | 163,50 | 161,20 | 163,50 | 0,99% | 403.970,00 |
| 23.07.2026 | 164,00 | 164,15 | 160,80 | 161,90 | -1,52% | 646.431,00 |
| 22.07.2026 | 164,85 | 167,90 | 162,75 | 164,40 | -0,93% | 550.383,00 |
| 21.07.2026 | 166,00 | 167,55 | 164,50 | 165,95 | -1,37% | 600.243,00 |
| 20.07.2026 | 165,25 | 169,35 | 165,10 | 168,25 | 0,93% | 492.740,00 |
| 17.07.2026 | 168,10 | 169,85 | 166,70 | 166,70 | -1,65% | 608.531,00 |
| 16.07.2026 | 167,95 | 170,00 | 166,60 | 169,50 | 0,77% | 434.839,00 |
| 15.07.2026 | 164,60 | 169,70 | 163,50 | 168,20 | 1,85% | 536.190,00 |
| 14.07.2026 | 164,10 | 166,70 | 162,65 | 165,15 | -2,51% | 483.080,00 |
| 13.07.2026 | 170,25 | 171,60 | 168,30 | 169,40 | -1,17% | 442.636,00 |
| 10.07.2026 | 171,85 | 173,80 | 170,50 | 171,40 | -0,15% | 562.146,00 |
| 09.07.2026 | 169,50 | 171,65 | 168,65 | 171,65 | 1,36% | 498.736,00 |
| 08.07.2026 | 175,00 | 176,10 | 167,20 | 169,35 | -3,72% | 1.028.938,00 |
| 07.07.2026 | 174,55 | 177,10 | 174,55 | 175,90 | 1,91% | 665.892,00 |
| 06.07.2026 | 173,10 | 177,95 | 171,50 | 172,60 | 0,23% | 441.178,00 |
| 03.07.2026 | 175,30 | 175,30 | 171,50 | 172,20 | -1,80% | 382.310,00 |
| 02.07.2026 | 173,55 | 176,50 | 172,45 | 175,35 | 1,36% | 729.851,00 |
| 01.07.2026 | 164,40 | 173,00 | 163,75 | 173,00 | 5,46% | 624.503,00 |
| 30.06.2026 | 163,75 | 164,40 | 160,60 | 164,05 | 0,34% | 804.096,00 |
| 29.06.2026 | 168,00 | 168,15 | 163,25 | 163,50 | -2,77% | 549.046,00 |
| 26.06.2026 | 166,20 | 169,40 | 164,80 | 168,15 | 0,24% | 2.336,00 |
| 25.06.2026 | 170,25 | 171,35 | 163,95 | 167,75 | -0,45% | 2.705,00 |
| 24.06.2026 | 168,50 | 170,55 | 161,10 | 168,50 | 0,03% | 6.089,00 |
| 23.06.2026 | 168,05 | 172,35 | 167,40 | 168,45 | 0,06% | 3.978,00 |
| 22.06.2026 | 175,30 | 175,40 | 168,05 | 168,35 | -3,00% | 6.500,00 |
| 19.06.2026 | 177,15 | 177,70 | 173,35 | 173,55 | -2,28% | 1.406.953,00 |
| 18.06.2026 | 174,85 | 178,10 | 173,30 | 177,60 | 1,63% | 1.034.162,00 |
| 17.06.2026 | 184,00 | 184,00 | 174,75 | 174,75 | -4,79% | 924.237,00 |
| 16.06.2026 | 184,30 | 185,60 | 181,90 | 183,55 | -0,27% | 575.933,00 |
| 15.06.2026 | 186,65 | 188,90 | 184,05 | 184,05 | 0,74% | 894.982,00 |
| 12.06.2026 | 181,85 | 187,80 | 180,30 | 182,70 | 2,21% | 1.013.524,00 |
| 11.06.2026 | 176,60 | 179,45 | 176,25 | 178,75 | 0,08% | 629.852,00 |
| 10.06.2026 | 179,20 | 179,70 | 175,45 | 178,60 | -0,61% | 798.940,00 |
| 09.06.2026 | 171,95 | 179,90 | 171,55 | 179,70 | 3,78% | 723.399,00 |
| 08.06.2026 | 172,00 | 174,80 | 171,30 | 173,15 | -0,52% | 469.097,00 |
| 05.06.2026 | 176,25 | 180,10 | 173,30 | 174,05 | -1,25% | 608.050,00 |
| 04.06.2026 | 170,00 | 177,55 | 169,85 | 176,25 | 3,83% | 742.080,00 |
| 03.06.2026 | 170,65 | 171,65 | 169,55 | 169,75 | -0,79% | 498.261,00 |
| 02.06.2026 | 172,80 | 174,00 | 168,30 | 171,10 | -0,98% | 558.160,00 |
| 01.06.2026 | 174,95 | 176,45 | 170,80 | 172,80 | -1,34% | 590.386,00 |
| 29.05.2026 | 175,25 | 178,85 | 174,25 | 175,15 | 0,20% | 957.539,00 |
| 28.05.2026 | 174,00 | 176,05 | 172,05 | 174,80 | 0,09% | 518.574,00 |
| 27.05.2026 | 174,05 | 176,55 | 173,80 | 174,65 | 1,48% | 607.802,00 |
| 26.05.2026 | 174,80 | 175,15 | 172,10 | 172,10 | -1,71% | 491.803,00 |
| 25.05.2026 | 174,95 | 176,50 | 173,80 | 175,10 | 1,07% | 399.479,00 |
| 22.05.2026 | 177,40 | 177,80 | 173,25 | 173,25 | -1,23% | 539.250,00 |
| 21.05.2026 | 176,50 | 177,30 | 174,00 | 175,40 | -0,74% | 542.566,00 |
| 20.05.2026 | 176,30 | 177,80 | 173,80 | 176,70 | 0,40% | 619.245,00 |
| 19.05.2026 | 175,30 | 178,05 | 174,80 | 176,00 | 1,03% | 509.867,00 |
| 18.05.2026 | 171,25 | 175,50 | 170,00 | 174,20 | 0,55% | 506.851,00 |
| 15.05.2026 | 172,00 | 175,02 | 172,00 | 173,25 | 0,03% | 745.564,00 |
| 14.05.2026 | 171,00 | 173,25 | 170,60 | 173,20 | 1,61% | 725.358,00 |
| 13.05.2026 | 167,75 | 170,45 | 165,45 | 170,45 | 2,74% | 780.415,00 |
| 12.05.2026 | 163,75 | 166,50 | 162,50 | 165,90 | -0,66% | 795.593,00 |
| 11.05.2026 | 171,75 | 174,20 | 165,75 | 167,00 | -2,57% | 768.136,00 |
| 08.05.2026 | 175,00 | 175,00 | 171,20 | 171,40 | -2,78% | 700.283,00 |
| 07.05.2026 | 177,35 | 180,30 | 176,10 | 176,30 | -0,23% | 708.010,00 |
| 06.05.2026 | 172,95 | 178,60 | 172,00 | 176,70 | 3,03% | 808.173,00 |
| 05.05.2026 | 171,40 | 173,50 | 168,65 | 171,50 | -1,01% | 741.287,00 |
| 04.05.2026 | 182,50 | 182,70 | 173,25 | 173,25 | -4,41% | 944.572,00 |
| 30.04.2026 | 179,50 | 182,15 | 177,85 | 181,25 | 0,36% | 1.056.641,00 |
| 29.04.2026 | 182,50 | 182,70 | 179,10 | 180,60 | -1,15% | 703.779,00 |
| 28.04.2026 | 185,40 | 187,55 | 182,20 | 182,70 | -2,01% | 643.358,00 |
| 27.04.2026 | 185,80 | 188,70 | 185,10 | 186,45 | 0,40% | 883.185,00 |
| 24.04.2026 | 188,60 | 190,60 | 184,35 | 185,70 | -3,18% | 1.339.786,00 |
| 23.04.2026 | 191,25 | 198,70 | 190,00 | 191,80 | -4,81% | 1.116.866,00 |
| 22.04.2026 | 205,10 | 205,10 | 200,00 | 201,50 | -2,52% | 458.314,00 |
| 21.04.2026 | 206,90 | 209,40 | 206,30 | 206,70 | 0,10% | 386.785,00 |