308,000€
-1,53%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 312,55 | 314,05 | 306,30 | 308,00 | -1,53% | 3.655,00 |
| 06.11.2025 | 316,55 | 316,70 | 311,25 | 312,80 | -1,36% | - |
| 05.11.2025 | 315,50 | 318,15 | 313,40 | 317,10 | 0,76% | 799,00 |
| 04.11.2025 | 314,70 | 317,10 | 311,20 | 314,70 | -0,79% | 240,00 |
| 03.11.2025 | 318,20 | 318,90 | 315,20 | 317,20 | -0,16% | 226,00 |
| 31.10.2025 | 319,95 | 321,40 | 316,55 | 317,70 | -0,69% | 1.305,00 |
| 30.10.2025 | 317,45 | 320,85 | 315,80 | 319,90 | 0,98% | 1.261,00 |
| 29.10.2025 | 318,60 | 319,70 | 315,90 | 316,80 | -0,85% | 3.125,00 |
| 28.10.2025 | 316,05 | 319,75 | 315,95 | 319,50 | 1,46% | 3.917,00 |
| 27.10.2025 | 316,90 | 317,00 | 312,10 | 314,90 | 0,67% | 386,00 |
| 24.10.2025 | 313,10 | 313,80 | 310,40 | 312,80 | 0,13% | 168,00 |
| 23.10.2025 | 310,20 | 313,90 | 309,90 | 312,40 | 1,33% | 2.290,00 |
| 22.10.2025 | 314,20 | 315,60 | 304,45 | 308,30 | -1,85% | 353,00 |
| 21.10.2025 | 314,40 | 317,90 | 313,30 | 314,10 | -0,41% | 985,00 |
| 20.10.2025 | 311,20 | 315,75 | 309,70 | 315,40 | 0,77% | 2.327,00 |
| 17.10.2025 | 299,50 | 315,20 | 294,70 | 313,00 | 4,30% | 1.002,00 |
| 16.10.2025 | 271,45 | 304,00 | 270,40 | 300,10 | 10,45% | 428,00 |
| 15.10.2025 | 275,00 | 275,00 | 268,40 | 271,70 | -0,84% | 86,00 |
| 14.10.2025 | 272,50 | 274,80 | 270,90 | 274,00 | -0,15% | 128,00 |
| 13.10.2025 | 273,80 | 276,70 | 272,30 | 274,40 | 0,88% | 40,00 |
| 10.10.2025 | 280,00 | 280,20 | 272,00 | 272,00 | -1,98% | 98,00 |
| 09.10.2025 | 277,50 | 277,50 | 277,50 | 277,50 | 0,29% | - |
| 08.10.2025 | 276,70 | 276,70 | 276,70 | 276,70 | 0,18% | - |
| 07.10.2025 | 278,20 | 278,20 | 273,30 | 276,20 | -0,54% | 246,00 |
| 06.10.2025 | 282,80 | 283,00 | 274,80 | 277,70 | -1,56% | 34,00 |
| 03.10.2025 | 282,40 | 283,60 | 280,10 | 282,10 | 0,46% | - |
| 02.10.2025 | 278,60 | 281,20 | 276,80 | 280,80 | 0,97% | 192,00 |
| 01.10.2025 | 276,50 | 278,10 | 273,30 | 278,10 | 0,14% | 6,00 |
| 30.09.2025 | 274,80 | 277,70 | 273,60 | 277,70 | 1,06% | 20,00 |
| 29.09.2025 | 275,80 | 277,50 | 273,20 | 274,80 | 0,07% | 530,00 |
| 26.09.2025 | 267,20 | 275,20 | 267,10 | 274,60 | 2,88% | 1.026,00 |
| 25.09.2025 | 269,20 | 269,30 | 264,10 | 266,90 | -0,85% | - |
| 24.09.2025 | 273,90 | 274,00 | 267,30 | 269,20 | -1,54% | - |
| 23.09.2025 | 275,30 | 275,60 | 270,90 | 273,40 | -0,58% | 102,00 |
| 22.09.2025 | 275,00 | 275,20 | 273,30 | 275,00 | 0,33% | 154,00 |
| 19.09.2025 | 273,80 | 277,50 | 271,00 | 274,10 | -0,07% | 1.071,00 |
| 18.09.2025 | 270,00 | 276,90 | 270,00 | 274,30 | 2,05% | 196,00 |
| 17.09.2025 | 272,60 | 275,40 | 268,30 | 268,80 | -1,54% | 484,00 |
| 16.09.2025 | 268,80 | 273,30 | 266,80 | 273,00 | 1,79% | 554,00 |
| 15.09.2025 | 268,40 | 268,40 | 265,70 | 268,20 | 1,44% | 284,00 |
| 12.09.2025 | 266,80 | 266,80 | 263,10 | 264,40 | -0,79% | 80,00 |
| 11.09.2025 | 264,60 | 267,90 | 264,60 | 266,50 | 0,49% | 284,00 |
| 10.09.2025 | 261,30 | 265,20 | 261,30 | 265,20 | 2,04% | - |
| 09.09.2025 | 261,30 | 261,50 | 259,90 | 259,90 | -1,03% | 100,00 |
| 08.09.2025 | 259,10 | 262,60 | 258,20 | 262,60 | 1,31% | 30,00 |
| 05.09.2025 | 261,10 | 261,20 | 259,20 | 259,20 | -0,08% | 8,00 |
| 04.09.2025 | 257,70 | 259,40 | 257,50 | 259,40 | 0,86% | - |
| 03.09.2025 | 256,60 | 258,70 | 256,40 | 257,20 | 0,51% | 1.610,00 |
| 02.09.2025 | 260,40 | 260,40 | 255,90 | 255,90 | -1,16% | 59,00 |
| 01.09.2025 | 260,40 | 260,70 | 258,40 | 258,90 | -0,27% | 31,00 |
| 29.08.2025 | 264,10 | 264,30 | 259,60 | 259,60 | -1,33% | 85,00 |
| 28.08.2025 | 267,80 | 267,80 | 262,10 | 263,10 | -1,35% | 208,00 |
| 27.08.2025 | 266,30 | 267,50 | 265,90 | 266,70 | -0,11% | 500,00 |
| 26.08.2025 | 267,00 | 267,00 | 267,00 | 267,00 | -0,93% | - |
| 25.08.2025 | 271,70 | 271,70 | 269,50 | 269,50 | -0,63% | 88,00 |
| 22.08.2025 | 272,70 | 272,70 | 269,40 | 271,20 | -0,59% | 587,00 |
| 21.08.2025 | 275,00 | 275,10 | 271,60 | 272,80 | -0,62% | - |
| 20.08.2025 | 269,50 | 275,60 | 269,50 | 274,50 | 0,92% | 10,00 |
| 19.08.2025 | 267,60 | 272,00 | 267,60 | 272,00 | 1,49% | - |
| 18.08.2025 | 269,80 | 269,80 | 265,90 | 268,00 | -0,11% | 192,00 |
| 16.08.2025 | 265,70 | 268,30 | 265,40 | 268,30 | 1,44% | 86,00 |
| 14.08.2025 | 261,30 | 264,50 | 261,00 | 264,50 | 0,95% | 30,00 |
| 13.08.2025 | 255,60 | 262,00 | 255,60 | 262,00 | 3,19% | 124,00 |
| 12.08.2025 | 252,90 | 253,90 | 251,20 | 253,90 | 0,36% | 75,00 |
| 11.08.2025 | 253,00 | 253,00 | 253,00 | 253,00 | -0,86% | - |
| 08.08.2025 | 253,40 | 255,90 | 252,70 | 255,20 | 0,63% | 144,00 |
| 07.08.2025 | 251,00 | 254,10 | 249,90 | 253,60 | 1,77% | 48,00 |
| 06.08.2025 | 254,50 | 254,50 | 248,90 | 249,20 | -1,89% | 140,00 |
| 05.08.2025 | 259,70 | 259,70 | 253,50 | 254,00 | -0,82% | 279,00 |
| 04.08.2025 | 257,00 | 257,00 | 254,20 | 256,10 | 0,35% | 24,00 |
| 01.08.2025 | 258,20 | 259,50 | 255,00 | 255,20 | -2,52% | 40,00 |
| 31.07.2025 | 261,20 | 262,40 | 260,50 | 261,80 | 0,00% | - |
| 30.07.2025 | 262,80 | 263,40 | 259,50 | 261,80 | -0,04% | 150,00 |
| 29.07.2025 | 257,00 | 263,00 | 256,90 | 261,90 | 1,79% | 163,00 |
| 28.07.2025 | 254,30 | 257,30 | 246,90 | 257,30 | 2,55% | 310,00 |
| 25.07.2025 | 247,40 | 250,90 | 247,00 | 250,90 | 0,80% | 50,00 |
| 24.07.2025 | 249,80 | 249,80 | 246,70 | 248,90 | 0,85% | 80,00 |
| 23.07.2025 | 245,30 | 247,00 | 244,20 | 246,80 | 1,94% | - |
| 22.07.2025 | 242,30 | 244,00 | 241,80 | 242,10 | -0,53% | 80,00 |
| 21.07.2025 | 243,90 | 244,20 | 243,20 | 243,40 | 0,16% | - |
| 18.07.2025 | 245,50 | 246,20 | 243,00 | 243,00 | -0,29% | 100,00 |
| 17.07.2025 | 245,20 | 245,20 | 242,60 | 243,70 | -0,25% | 18,00 |
| 16.07.2025 | 244,00 | 247,60 | 242,80 | 244,30 | 0,49% | 240,00 |
| 15.07.2025 | 243,20 | 243,90 | 243,10 | 243,10 | -0,61% | - |
| 14.07.2025 | 240,40 | 244,60 | 240,40 | 244,60 | 0,99% | 50,00 |
| 11.07.2025 | 249,80 | 249,80 | 242,20 | 242,20 | -3,35% | 560,00 |
| 10.07.2025 | 255,30 | 255,30 | 249,10 | 250,60 | -2,03% | 210,00 |
| 09.07.2025 | 251,20 | 255,80 | 248,00 | 255,80 | 1,91% | 975,00 |
| 08.07.2025 | 237,10 | 254,60 | 236,50 | 251,00 | 7,63% | 190,00 |
| 07.07.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -0,04% | - |
| 04.07.2025 | 234,10 | 234,10 | 232,60 | 233,30 | -1,06% | 66,00 |
| 03.07.2025 | 236,40 | 237,30 | 234,30 | 235,80 | -0,59% | 130,00 |
| 02.07.2025 | 235,90 | 237,20 | 235,40 | 237,20 | 0,72% | 1,00 |
| 01.07.2025 | 233,90 | 235,50 | 232,30 | 235,50 | 0,73% | 11,00 |
| 30.06.2025 | 235,70 | 235,70 | 233,20 | 233,80 | -0,38% | 30,00 |
| 27.06.2025 | 232,90 | 234,70 | 232,60 | 234,70 | 0,17% | 1.030,00 |
| 26.06.2025 | 239,30 | 239,30 | 231,40 | 234,30 | -1,64% | 215,00 |
| 25.06.2025 | 243,90 | 243,90 | 238,20 | 238,20 | -1,73% | 144,00 |
| 24.06.2025 | 243,40 | 244,80 | 241,90 | 242,40 | 0,41% | - |
| 23.06.2025 | 239,10 | 241,90 | 239,00 | 241,40 | 0,37% | 1.700,00 |