271,950€
-0,75%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 274,85 | 277,15 | 268,30 | 271,95 | -0,86% | 899,00 |
| 14.10.2025 | 273,25 | 275,05 | 270,40 | 274,30 | -0,04% | 2.144,00 |
| 13.10.2025 | 273,70 | 276,70 | 273,20 | 274,40 | 0,88% | - |
| 10.10.2025 | 279,20 | 280,30 | 272,00 | 272,00 | -2,44% | 2.248,00 |
| 09.10.2025 | 278,75 | 280,70 | 276,90 | 278,80 | 0,04% | 813,00 |
| 08.10.2025 | 276,45 | 280,40 | 275,15 | 278,70 | 0,91% | 3.027,00 |
| 07.10.2025 | 277,30 | 277,60 | 272,50 | 276,20 | -0,58% | 2.798,00 |
| 06.10.2025 | 282,90 | 283,15 | 274,40 | 277,80 | -1,61% | 372,00 |
| 03.10.2025 | 281,10 | 283,95 | 279,85 | 282,35 | 0,39% | - |
| 02.10.2025 | 278,60 | 281,65 | 276,30 | 281,25 | 1,13% | 1.006,00 |
| 01.10.2025 | 276,60 | 278,35 | 273,10 | 278,10 | 0,02% | 153,00 |
| 30.09.2025 | 274,90 | 278,05 | 273,35 | 278,05 | 1,18% | 330,00 |
| 29.09.2025 | 274,50 | 277,60 | 272,95 | 274,80 | 0,07% | 1.795,00 |
| 26.09.2025 | 267,30 | 275,45 | 267,20 | 274,60 | 2,88% | 2.118,00 |
| 25.09.2025 | 269,55 | 269,80 | 263,40 | 266,90 | -0,93% | - |
| 24.09.2025 | 273,95 | 274,35 | 266,75 | 269,40 | -1,54% | - |
| 23.09.2025 | 275,15 | 275,65 | 270,60 | 273,60 | -0,51% | 809,00 |
| 22.09.2025 | 274,50 | 280,30 | 273,10 | 275,00 | 0,33% | 1.525,00 |
| 19.09.2025 | 275,40 | 277,85 | 270,40 | 274,10 | -0,07% | 2.456,00 |
| 18.09.2025 | 272,40 | 278,70 | 270,85 | 274,30 | 2,05% | 957,00 |
| 17.09.2025 | 272,75 | 275,70 | 267,75 | 268,80 | -1,54% | 1.872,00 |
| 16.09.2025 | 268,90 | 274,75 | 266,35 | 273,00 | 1,79% | 3.731,00 |
| 15.09.2025 | 266,05 | 269,40 | 265,10 | 268,20 | 1,44% | 962,00 |
| 12.09.2025 | 267,55 | 267,65 | 262,10 | 264,40 | -0,79% | 160,00 |
| 11.09.2025 | 264,15 | 269,30 | 264,05 | 266,50 | 0,49% | 710,00 |
| 10.09.2025 | 261,20 | 271,70 | 261,15 | 265,20 | 2,04% | - |
| 09.09.2025 | 261,20 | 263,00 | 259,30 | 259,90 | -1,03% | 150,00 |
| 08.09.2025 | 259,40 | 262,90 | 257,80 | 262,60 | 1,31% | 105,00 |
| 05.09.2025 | 261,20 | 261,50 | 257,35 | 259,20 | -0,61% | 16,00 |
| 04.09.2025 | 258,30 | 260,90 | 257,40 | 260,80 | 1,40% | - |
| 03.09.2025 | 256,45 | 260,20 | 255,95 | 257,20 | 0,04% | 1.705,00 |
| 02.09.2025 | 258,55 | 259,70 | 254,90 | 257,10 | -0,70% | 100,00 |
| 01.09.2025 | 260,65 | 261,80 | 258,30 | 258,90 | -0,27% | 39,00 |
| 29.08.2025 | 263,60 | 264,25 | 259,15 | 259,60 | -1,63% | 170,00 |
| 28.08.2025 | 268,25 | 268,35 | 261,70 | 263,90 | -1,05% | 330,00 |
| 27.08.2025 | 266,60 | 268,65 | 265,25 | 266,70 | 0,34% | 700,00 |
| 26.08.2025 | 266,35 | 269,80 | 264,65 | 265,80 | -1,08% | 439,00 |
| 25.08.2025 | 271,65 | 272,70 | 268,10 | 268,70 | -1,16% | 112,00 |
| 22.08.2025 | 272,95 | 273,80 | 269,05 | 271,85 | 0,06% | 632,00 |
| 21.08.2025 | 274,55 | 275,45 | 270,70 | 271,70 | -1,04% | - |
| 20.08.2025 | 271,65 | 275,70 | 269,60 | 274,55 | 0,86% | 25,00 |
| 19.08.2025 | 267,55 | 273,30 | 267,55 | 272,20 | 1,66% | - |
| 18.08.2025 | 269,10 | 270,35 | 265,60 | 267,75 | -0,17% | 272,00 |
| 15.08.2025 | 265,90 | 268,80 | 264,80 | 268,20 | 1,40% | 258,00 |
| 14.08.2025 | 260,45 | 264,75 | 260,05 | 264,50 | 1,85% | 30,00 |
| 13.08.2025 | 255,95 | 265,05 | 254,30 | 259,70 | 1,43% | 184,00 |
| 12.08.2025 | 253,05 | 256,25 | 251,05 | 256,05 | 1,23% | 120,00 |
| 11.08.2025 | 255,10 | 255,15 | 251,55 | 252,95 | -0,98% | 376,00 |
| 08.08.2025 | 253,75 | 256,30 | 252,25 | 255,45 | 0,24% | 180,00 |
| 07.08.2025 | 251,40 | 255,00 | 248,80 | 254,85 | 1,76% | 48,00 |
| 06.08.2025 | 254,70 | 254,90 | 248,30 | 250,45 | -1,67% | 200,00 |
| 05.08.2025 | 258,15 | 259,20 | 252,65 | 254,70 | -1,41% | 335,00 |
| 04.08.2025 | 257,50 | 258,40 | 254,10 | 258,35 | 1,00% | 24,00 |
| 01.08.2025 | 258,25 | 260,90 | 254,40 | 255,80 | -1,29% | 60,00 |
| 31.07.2025 | 261,10 | 265,50 | 258,60 | 259,15 | -1,54% | - |
| 30.07.2025 | 262,75 | 264,05 | 255,25 | 263,20 | 0,11% | 165,00 |
| 29.07.2025 | 256,70 | 266,65 | 255,95 | 262,90 | 2,54% | 216,00 |
| 28.07.2025 | 253,90 | 256,50 | 246,05 | 256,40 | 1,79% | 471,00 |
| 25.07.2025 | 247,55 | 252,00 | 246,40 | 251,90 | 1,53% | 120,00 |
| 24.07.2025 | 249,85 | 250,00 | 245,85 | 248,10 | -0,74% | 185,00 |
| 23.07.2025 | 245,85 | 249,95 | 244,10 | 249,95 | 2,56% | - |
| 22.07.2025 | 242,40 | 244,10 | 241,35 | 243,70 | 0,47% | 120,00 |
| 21.07.2025 | 243,15 | 244,60 | 242,25 | 242,55 | -0,14% | - |
| 18.07.2025 | 245,55 | 246,90 | 242,70 | 242,90 | -0,84% | 110,00 |
| 17.07.2025 | 245,05 | 245,70 | 242,60 | 244,95 | 0,12% | 31,00 |
| 16.07.2025 | 242,70 | 247,80 | 242,35 | 244,65 | 0,39% | 540,00 |
| 15.07.2025 | 245,90 | 246,30 | 242,00 | 243,70 | -0,73% | - |
| 14.07.2025 | 240,95 | 245,95 | 239,20 | 245,50 | 1,20% | 80,00 |
| 11.07.2025 | 250,10 | 250,25 | 241,90 | 242,60 | -3,31% | 687,00 |
| 10.07.2025 | 255,00 | 256,15 | 249,00 | 250,90 | -1,47% | 260,00 |
| 09.07.2025 | 251,10 | 258,00 | 246,95 | 254,65 | 0,85% | 1.180,00 |
| 08.07.2025 | 237,10 | 259,60 | 235,90 | 252,50 | 6,79% | 229,00 |
| 07.07.2025 | 234,20 | 237,55 | 232,50 | 236,45 | 1,09% | 166,00 |
| 04.07.2025 | 234,60 | 234,60 | 232,30 | 233,90 | -0,62% | 96,00 |
| 03.07.2025 | 235,80 | 237,80 | 234,30 | 235,35 | -0,06% | 280,00 |
| 02.07.2025 | 236,10 | 237,80 | 234,20 | 235,50 | 0,06% | 5,00 |
| 01.07.2025 | 233,85 | 235,55 | 231,80 | 235,35 | 0,73% | 41,00 |
| 30.06.2025 | 234,70 | 235,70 | 232,85 | 233,65 | -0,36% | 90,00 |
| 27.06.2025 | 233,25 | 235,10 | 231,40 | 234,50 | -0,34% | 1.305,00 |
| 26.06.2025 | 239,30 | 239,60 | 231,00 | 235,30 | -1,75% | 345,00 |
| 25.06.2025 | 244,15 | 244,30 | 237,70 | 239,50 | -1,90% | 276,00 |
| 24.06.2025 | 243,85 | 246,40 | 241,40 | 244,15 | 1,06% | - |
| 23.06.2025 | 240,00 | 242,40 | 238,60 | 241,60 | 0,54% | 1.950,00 |
| 20.06.2025 | 242,80 | 243,20 | 240,00 | 240,30 | -0,37% | 308,00 |
| 19.06.2025 | 238,70 | 242,05 | 238,30 | 241,20 | 0,54% | - |
| 18.06.2025 | 241,45 | 242,50 | 239,25 | 239,90 | -0,93% | 160,00 |
| 17.06.2025 | 242,00 | 244,50 | 239,20 | 242,15 | -0,14% | - |
| 16.06.2025 | 241,15 | 244,40 | 241,10 | 242,50 | 0,60% | 111,00 |
| 13.06.2025 | 245,20 | 245,95 | 240,35 | 241,05 | -2,57% | 91,00 |
| 12.06.2025 | 248,85 | 248,90 | 245,00 | 247,40 | -0,52% | - |
| 11.06.2025 | 251,55 | 252,00 | 248,35 | 248,70 | -1,11% | 75,00 |
| 10.06.2025 | 249,45 | 252,00 | 249,00 | 251,50 | 0,94% | 354,00 |
| 09.06.2025 | 248,65 | 250,00 | 247,15 | 249,15 | 0,02% | - |
| 06.06.2025 | 246,90 | 249,30 | 245,40 | 249,10 | 1,26% | 16,00 |
| 05.06.2025 | 243,95 | 250,20 | 243,75 | 246,00 | 0,82% | 68,00 |
| 04.06.2025 | 245,50 | 246,30 | 242,10 | 244,00 | -0,39% | 77,00 |
| 03.06.2025 | 243,95 | 246,40 | 243,20 | 244,95 | 0,02% | 686,00 |
| 02.06.2025 | 243,40 | 246,60 | 241,50 | 244,90 | -0,57% | 104,00 |
| 30.05.2025 | 247,95 | 250,90 | 244,10 | 246,30 | -0,53% | 20,00 |
| 29.05.2025 | 250,05 | 252,80 | 246,60 | 247,60 | 0,18% | 950,00 |