243,900€
-0,08%
Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 244,30 | 246,50 | 242,00 | 243,10 | -0,25% | 135,00 |
| 08.05.2025 | 247,10 | 247,40 | 241,90 | 243,70 | -1,02% | 10,00 |
| 07.05.2025 | 249,70 | 250,55 | 243,25 | 246,20 | -2,05% | 160,00 |
| 06.05.2025 | 258,00 | 258,45 | 249,90 | 251,35 | -2,90% | 300,00 |
| 05.05.2025 | 258,65 | 259,75 | 255,90 | 258,85 | 0,12% | 80,00 |
| 02.05.2025 | 255,45 | 258,70 | 254,10 | 258,55 | 1,99% | 289,00 |
| 30.04.2025 | 253,80 | 254,35 | 250,60 | 253,50 | 1,24% | 202,00 |
| 29.04.2025 | 251,10 | 253,20 | 249,30 | 250,40 | -0,30% | 80,00 |
| 28.04.2025 | 255,30 | 255,45 | 249,75 | 251,15 | -2,12% | 350,00 |
| 25.04.2025 | 255,05 | 256,65 | 251,50 | 256,60 | 1,00% | 30,00 |
| 24.04.2025 | 255,60 | 257,65 | 247,95 | 254,05 | -1,40% | - |
| 23.04.2025 | 255,30 | 260,30 | 254,70 | 257,65 | 1,24% | 192,00 |
| 22.04.2025 | 247,75 | 255,00 | 245,80 | 254,50 | 1,94% | 240,00 |
| 17.04.2025 | 249,05 | 250,20 | 246,60 | 249,65 | 1,30% | 20,00 |
| 16.04.2025 | 250,40 | 250,60 | 245,05 | 246,45 | -2,18% | 5,00 |
| 15.04.2025 | 247,80 | 252,50 | 245,30 | 251,95 | 1,59% | 288,00 |
| 14.04.2025 | 246,60 | 249,30 | 244,25 | 248,00 | 0,67% | - |
| 11.04.2025 | 244,95 | 246,90 | 239,70 | 246,35 | 1,30% | 90,00 |
| 10.04.2025 | 256,70 | 258,35 | 237,85 | 243,20 | -5,68% | 988,00 |
| 09.04.2025 | 234,55 | 259,00 | 232,30 | 257,85 | 9,51% | 105,00 |
| 08.04.2025 | 237,90 | 244,40 | 232,35 | 235,45 | -0,59% | 370,00 |
| 07.04.2025 | 235,40 | 247,00 | 225,95 | 236,85 | -0,94% | 417,00 |
| 04.04.2025 | 249,40 | 250,60 | 238,90 | 239,10 | -4,25% | 160,00 |
| 03.04.2025 | 259,70 | 260,80 | 244,15 | 249,70 | -6,07% | 320,00 |
| 02.04.2025 | 268,60 | 268,65 | 264,35 | 265,85 | -1,23% | 140,00 |
| 01.04.2025 | 267,15 | 269,15 | 265,90 | 269,15 | 0,67% | 57,00 |
| 31.03.2025 | 264,70 | 268,40 | 262,70 | 267,35 | 0,38% | - |
| 28.03.2025 | 267,90 | 270,05 | 265,05 | 266,35 | -1,06% | - |
| 27.03.2025 | 271,10 | 272,70 | 268,60 | 269,20 | -1,23% | - |
| 26.03.2025 | 278,60 | 279,40 | 271,90 | 272,55 | -2,19% | 1.320,00 |
| 25.03.2025 | 271,50 | 278,70 | 271,15 | 278,65 | 2,65% | 82,00 |
| 24.03.2025 | 269,05 | 271,95 | 266,30 | 271,45 | 1,55% | - |
| 21.03.2025 | 265,25 | 267,70 | 262,55 | 267,30 | 0,58% | 24,00 |
| 20.03.2025 | 264,85 | 269,00 | 263,20 | 265,75 | 0,15% | 69,00 |
| 19.03.2025 | 263,15 | 266,15 | 261,65 | 265,35 | 0,84% | - |
| 18.03.2025 | 265,35 | 265,75 | 262,05 | 263,15 | -0,53% | - |
| 17.03.2025 | 261,50 | 265,05 | 256,10 | 264,55 | 1,15% | 20,00 |
| 14.03.2025 | 263,10 | 264,20 | 261,10 | 261,55 | -0,06% | 311,00 |
| 13.03.2025 | 268,90 | 269,80 | 260,90 | 261,70 | -2,91% | 167,00 |
| 12.03.2025 | 265,55 | 270,95 | 265,15 | 269,55 | 1,62% | 4,00 |
| 11.03.2025 | 272,15 | 275,45 | 261,65 | 265,25 | -2,30% | 364,00 |
| 10.03.2025 | 276,25 | 276,40 | 271,20 | 271,50 | -1,67% | - |
| 07.03.2025 | 267,75 | 276,25 | 266,90 | 276,10 | 2,95% | 150,00 |
| 06.03.2025 | 282,35 | 282,95 | 265,75 | 268,20 | -4,61% | 568,00 |
| 05.03.2025 | 288,00 | 288,80 | 279,65 | 281,15 | -1,64% | 90,00 |
| 04.03.2025 | 285,15 | 288,40 | 282,20 | 285,85 | 0,33% | 46,00 |
| 03.03.2025 | 286,70 | 289,50 | 282,75 | 284,90 | 0,07% | 156,00 |
| 28.02.2025 | 286,80 | 287,90 | 282,60 | 284,70 | -1,25% | 107,00 |
| 27.02.2025 | 282,50 | 290,05 | 280,00 | 288,30 | 2,22% | 68,00 |
| 26.02.2025 | 280,15 | 282,85 | 278,50 | 282,05 | 1,48% | 50,00 |
| 25.02.2025 | 284,70 | 287,70 | 277,80 | 277,95 | -2,22% | 429,00 |
| 24.02.2025 | 293,20 | 293,20 | 283,75 | 284,25 | -1,75% | 110,00 |
| 21.02.2025 | 293,10 | 294,00 | 289,15 | 289,30 | -1,20% | - |
| 20.02.2025 | 296,70 | 297,00 | 292,05 | 292,80 | -0,07% | 71,00 |
| 19.02.2025 | 293,95 | 297,25 | 292,30 | 293,00 | -0,22% | 22,00 |
| 18.02.2025 | 294,30 | 296,30 | 291,10 | 293,65 | -0,29% | 144,00 |
| 17.02.2025 | 295,80 | 299,90 | 289,90 | 294,50 | -0,29% | 660,00 |
| 14.02.2025 | 294,15 | 298,00 | 291,70 | 295,35 | 0,65% | 359,00 |
| 13.02.2025 | 285,15 | 298,25 | 280,55 | 293,45 | 3,69% | 783,00 |
| 12.02.2025 | 279,45 | 285,40 | 273,55 | 283,00 | 1,23% | 150,00 |
| 11.02.2025 | 274,25 | 281,05 | 274,25 | 279,55 | 2,55% | 198,00 |
| 10.02.2025 | 271,80 | 272,80 | 269,35 | 272,60 | 0,85% | 299,00 |
| 07.02.2025 | 270,80 | 271,20 | 269,05 | 270,30 | -0,13% | 295,00 |
| 06.02.2025 | 270,90 | 272,80 | 269,40 | 270,65 | -0,42% | 490,00 |
| 05.02.2025 | 269,70 | 271,90 | 267,75 | 271,80 | 0,98% | 347,00 |
| 04.02.2025 | 265,25 | 269,40 | 263,40 | 269,15 | 1,89% | 148,00 |
| 03.02.2025 | 264,60 | 266,80 | 260,35 | 264,15 | -0,26% | 172,00 |
| 31.01.2025 | 267,15 | 267,30 | 264,50 | 264,85 | -0,68% | 154,00 |
| 30.01.2025 | 264,40 | 270,60 | 261,10 | 266,65 | 1,16% | 556,00 |
| 29.01.2025 | 265,75 | 268,35 | 261,30 | 263,60 | 0,96% | 492,00 |
| 28.01.2025 | 257,80 | 261,50 | 256,85 | 261,10 | 0,91% | 440,00 |
| 27.01.2025 | 256,15 | 258,90 | 253,10 | 258,75 | 1,29% | 360,00 |
| 24.01.2025 | 256,45 | 256,90 | 252,60 | 255,45 | 0,26% | 78,00 |
| 23.01.2025 | 253,10 | 254,80 | 253,10 | 254,80 | 0,47% | 22,00 |
| 22.01.2025 | 250,80 | 256,50 | 250,80 | 253,60 | 1,85% | 224,00 |
| 21.01.2025 | 246,00 | 249,00 | 245,50 | 249,00 | 0,61% | 510,00 |
| 20.01.2025 | 245,10 | 247,50 | 244,80 | 247,50 | 1,23% | 358,00 |
| 17.01.2025 | 241,10 | 244,50 | 241,10 | 244,50 | 1,96% | 278,00 |
| 16.01.2025 | 239,00 | 240,90 | 239,00 | 239,80 | 0,80% | 115,00 |
| 15.01.2025 | 234,70 | 238,00 | 233,10 | 237,90 | 1,93% | 20,00 |
| 14.01.2025 | 235,40 | 235,60 | 233,40 | 233,40 | 0,09% | 44,00 |
| 13.01.2025 | 235,20 | 235,20 | 233,20 | 233,20 | -0,38% | 4,00 |
| 10.01.2025 | 236,00 | 236,40 | 234,10 | 234,10 | -0,64% | - |
| 09.01.2025 | 234,00 | 235,90 | 233,40 | 235,60 | 0,81% | 8,00 |
| 08.01.2025 | 233,80 | 236,10 | 232,10 | 233,70 | -0,34% | 40,00 |
| 07.01.2025 | 232,70 | 235,70 | 231,90 | 234,50 | 0,60% | 50,00 |
| 06.01.2025 | 232,00 | 233,10 | 230,00 | 233,10 | 1,48% | 82,00 |
| 03.01.2025 | 233,70 | 234,10 | 229,70 | 229,70 | -2,30% | 80,00 |
| 02.01.2025 | 235,70 | 235,90 | 232,40 | 235,10 | 0,04% | 210,00 |
| 30.12.2024 | 234,00 | 235,00 | 233,50 | 235,00 | 0,60% | 50,00 |
| 27.12.2024 | 231,70 | 233,60 | 230,90 | 233,60 | 0,99% | 62,00 |
| 23.12.2024 | 231,20 | 232,40 | 230,50 | 231,30 | 0,04% | 60,00 |
| 21.12.2024 | 230,50 | 231,20 | 228,50 | 231,20 | 1,00% | 117,00 |
| 20.12.2024 | 228,90 | 228,90 | 228,90 | 228,90 | -1,38% | - |
| 19.12.2024 | 232,20 | 232,80 | 230,50 | 232,10 | -1,15% | 63,00 |
| 18.12.2024 | 233,30 | 235,10 | 233,30 | 234,80 | 0,51% | 148,00 |
| 17.12.2024 | 235,50 | 235,60 | 233,50 | 233,60 | 0,99% | 224,00 |
| 16.12.2024 | 231,30 | 231,30 | 231,30 | 231,30 | 0,43% | - |
| 13.12.2024 | 230,50 | 232,20 | 230,30 | 230,30 | -0,30% | - |
| 12.12.2024 | 231,90 | 233,00 | 231,00 | 231,00 | 0,00% | 2,00 |