286,800€
-0,17%
Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 226,60 | 231,00 | 226,20 | 231,00 | 1,72% | 2,00 |
| 10.12.2024 | 228,80 | 230,30 | 227,10 | 227,10 | -0,70% | 100,00 |
| 09.12.2024 | 229,50 | 230,30 | 228,70 | 228,70 | -1,04% | 154,00 |
| 06.12.2024 | 229,10 | 232,00 | 225,70 | 231,10 | -0,47% | 240,00 |
| 05.12.2024 | 228,40 | 232,20 | 228,40 | 232,20 | 1,49% | 200,00 |
| 04.12.2024 | 227,70 | 230,10 | 227,70 | 228,80 | 0,48% | 110,00 |
| 03.12.2024 | 228,00 | 228,50 | 226,90 | 227,70 | -1,34% | 68,00 |
| 02.12.2024 | 228,00 | 231,30 | 228,00 | 230,80 | 0,39% | 113,00 |
| 29.11.2024 | 227,90 | 229,90 | 227,80 | 229,90 | 0,70% | - |
| 28.11.2024 | 230,70 | 231,30 | 228,30 | 228,30 | -0,70% | 49,00 |
| 27.11.2024 | 231,00 | 231,20 | 229,40 | 229,90 | -0,78% | 99,00 |
| 26.11.2024 | 234,70 | 234,70 | 231,70 | 231,70 | -1,15% | 80,00 |
| 25.11.2024 | 235,10 | 236,50 | 233,30 | 234,40 | -0,21% | 18,00 |
| 22.11.2024 | 231,90 | 236,20 | 231,90 | 234,90 | 1,08% | 17,00 |
| 21.11.2024 | 236,00 | 236,00 | 231,40 | 232,40 | -1,32% | 162,00 |
| 20.11.2024 | 236,70 | 236,70 | 234,30 | 235,50 | 1,03% | 140,00 |
| 19.11.2024 | 231,30 | 233,10 | 230,50 | 233,10 | 1,57% | 150,00 |
| 18.11.2024 | 230,40 | 230,40 | 228,50 | 229,50 | 0,35% | - |
| 15.11.2024 | 228,70 | 229,30 | 227,00 | 228,70 | -0,35% | - |
| 14.11.2024 | 227,10 | 230,50 | 225,40 | 229,50 | 1,64% | 114,00 |
| 13.11.2024 | 225,30 | 226,50 | 224,90 | 225,80 | 0,18% | - |
| 12.11.2024 | 230,50 | 230,50 | 225,40 | 225,40 | -3,01% | 416,00 |
| 11.11.2024 | 230,20 | 232,40 | 229,60 | 232,40 | 1,04% | 1.174,00 |
| 08.11.2024 | 228,50 | 230,00 | 227,70 | 230,00 | 0,39% | 234,00 |
| 07.11.2024 | 226,70 | 229,10 | 225,60 | 229,10 | 1,37% | 311,00 |
| 06.11.2024 | 225,20 | 229,90 | 224,80 | 226,00 | 0,94% | 163,00 |
| 05.11.2024 | 225,20 | 225,20 | 222,20 | 223,90 | -0,04% | 44,00 |
| 04.11.2024 | 217,90 | 226,10 | 217,90 | 224,00 | 3,08% | 84,00 |
| 01.11.2024 | 215,20 | 217,30 | 215,10 | 217,30 | 1,26% | - |
| 31.10.2024 | 212,30 | 214,80 | 212,30 | 214,60 | 0,33% | 100,00 |
| 30.10.2024 | 214,80 | 214,80 | 212,20 | 213,90 | -0,97% | 124,00 |
| 29.10.2024 | 219,30 | 219,40 | 216,00 | 216,00 | -1,10% | 30,00 |
| 28.10.2024 | 223,30 | 223,90 | 218,40 | 218,40 | -0,55% | 450,00 |
| 25.10.2024 | 220,60 | 220,60 | 219,40 | 219,60 | -0,23% | - |
| 24.10.2024 | 221,80 | 221,90 | 220,10 | 220,10 | -0,27% | 50,00 |
| 23.10.2024 | 222,90 | 222,90 | 220,70 | 220,70 | -0,63% | 20,00 |
| 22.10.2024 | 217,30 | 222,10 | 217,30 | 222,10 | 2,44% | 630,00 |
| 21.10.2024 | 216,80 | 216,80 | 216,80 | 216,80 | 0,00% | - |
| 18.10.2024 | 210,80 | 216,80 | 210,80 | 216,80 | 0,23% | - |
| 17.10.2024 | 216,30 | 216,60 | 215,70 | 216,30 | 0,09% | 10,00 |
| 16.10.2024 | 215,30 | 216,10 | 214,10 | 216,10 | 0,05% | 10,00 |
| 15.10.2024 | 216,30 | 216,90 | 215,60 | 216,00 | 0,37% | 163,00 |
| 14.10.2024 | 214,60 | 215,20 | 213,30 | 215,20 | 0,56% | 140,00 |
| 11.10.2024 | 209,30 | 214,00 | 209,30 | 214,00 | 1,37% | 80,00 |
| 10.10.2024 | 210,50 | 211,10 | 210,40 | 211,10 | -1,49% | 40,00 |