210,050€
-0,50%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 208,75 | 211,45 | 207,55 | 211,20 | -0,07% | 3.453,00 |
| 11.03.2026 | 212,30 | 212,70 | 208,20 | 211,35 | -1,28% | 3.589,00 |
| 10.03.2026 | 211,25 | 216,40 | 208,60 | 214,10 | 1,28% | 395,00 |
| 09.03.2026 | 209,00 | 212,10 | 205,25 | 211,40 | -0,47% | 1.326,00 |
| 06.03.2026 | 218,20 | 219,70 | 208,60 | 212,40 | -2,34% | 840,00 |
| 05.03.2026 | 220,75 | 221,65 | 214,80 | 217,50 | -1,89% | 2.168,00 |
| 04.03.2026 | 214,25 | 222,80 | 214,25 | 221,70 | 2,71% | 1.462,00 |
| 03.03.2026 | 217,65 | 220,30 | 214,35 | 215,85 | -1,80% | 1.736,00 |
| 02.03.2026 | 221,30 | 222,80 | 214,85 | 219,80 | -2,29% | 2.019,00 |
| 27.02.2026 | 240,50 | 240,75 | 223,90 | 224,95 | -6,50% | 497,00 |
| 26.02.2026 | 236,85 | 242,10 | 234,40 | 240,60 | 1,35% | 246,00 |
| 25.02.2026 | 235,15 | 237,60 | 233,70 | 237,40 | 1,13% | 3.520,00 |
| 24.02.2026 | 236,95 | 237,55 | 231,60 | 234,75 | -1,32% | - |
| 23.02.2026 | 236,75 | 240,60 | 235,40 | 237,90 | -0,13% | 612,00 |
| 20.02.2026 | 234,55 | 239,50 | 231,60 | 238,20 | 1,71% | 1.196,00 |
| 19.02.2026 | 237,15 | 240,80 | 231,75 | 234,20 | -0,70% | 660,00 |
| 18.02.2026 | 243,05 | 244,45 | 232,10 | 235,85 | -2,92% | 2.176,00 |
| 17.02.2026 | 244,90 | 251,10 | 240,75 | 242,95 | -1,02% | 2.368,00 |
| 16.02.2026 | 259,25 | 260,45 | 245,40 | 245,45 | -5,29% | 497,00 |
| 13.02.2026 | 261,65 | 264,70 | 255,80 | 259,15 | -1,13% | 152,00 |
| 12.02.2026 | 280,15 | 282,75 | 254,50 | 262,10 | -6,86% | 910,00 |
| 11.02.2026 | 252,50 | 281,40 | 248,30 | 281,40 | 11,36% | 963,00 |
| 10.02.2026 | 253,80 | 256,00 | 250,80 | 252,70 | -0,67% | 46,00 |
| 09.02.2026 | 255,10 | 256,60 | 252,50 | 254,40 | -1,13% | 52,00 |
| 06.02.2026 | 258,40 | 258,50 | 253,20 | 257,30 | -0,46% | 330,00 |
| 05.02.2026 | 262,80 | 262,80 | 257,10 | 258,50 | -1,30% | 34,00 |
| 04.02.2026 | 256,20 | 261,90 | 255,70 | 261,90 | 2,34% | 50,00 |
| 03.02.2026 | 257,40 | 258,90 | 254,70 | 255,90 | -0,39% | 35,00 |
| 02.02.2026 | 258,10 | 260,30 | 256,10 | 256,90 | -0,23% | 50,00 |
| 30.01.2026 | 254,10 | 260,40 | 254,10 | 257,50 | 0,78% | 61,00 |
| 29.01.2026 | 252,50 | 259,00 | 252,40 | 255,50 | 1,15% | 20,00 |
| 28.01.2026 | 258,60 | 259,30 | 252,00 | 252,60 | -1,25% | 45,00 |
| 27.01.2026 | 259,00 | 259,60 | 255,20 | 255,80 | -0,85% | 62,00 |
| 26.01.2026 | 264,70 | 265,40 | 254,40 | 258,00 | -2,49% | 544,00 |
| 23.01.2026 | 267,90 | 268,20 | 264,10 | 264,60 | -1,34% | 195,00 |
| 22.01.2026 | 273,00 | 273,20 | 264,90 | 268,20 | -1,79% | 115,00 |
| 21.01.2026 | 267,10 | 274,20 | 266,10 | 273,10 | 2,75% | 60,00 |
| 20.01.2026 | 266,60 | 268,00 | 263,20 | 265,80 | -0,52% | 32,00 |
| 19.01.2026 | 271,10 | 271,10 | 265,70 | 267,20 | -1,80% | 150,00 |
| 16.01.2026 | 281,70 | 281,70 | 270,50 | 272,10 | -3,37% | 149,00 |
| 15.01.2026 | 281,20 | 285,20 | 280,60 | 281,60 | 0,43% | - |
| 14.01.2026 | 281,10 | 285,50 | 279,70 | 280,40 | 0,57% | 474,00 |
| 13.01.2026 | 275,90 | 279,00 | 270,30 | 278,80 | 0,98% | 1.843,00 |
| 12.01.2026 | 278,00 | 278,70 | 273,60 | 276,10 | -0,32% | 60,00 |
| 09.01.2026 | 276,70 | 278,30 | 272,40 | 277,00 | 0,76% | - |
| 08.01.2026 | 271,30 | 274,90 | 265,00 | 274,90 | 0,84% | 140,00 |
| 07.01.2026 | 280,10 | 281,10 | 272,50 | 272,60 | -2,33% | 342,00 |
| 06.01.2026 | 265,00 | 279,80 | 262,20 | 279,10 | 5,48% | 106,00 |
| 05.01.2026 | 268,90 | 268,90 | 262,60 | 264,60 | -0,82% | 110,00 |
| 02.01.2026 | 271,10 | 271,10 | 264,40 | 266,80 | -1,62% | 157,00 |
| 30.12.2025 | 272,40 | 272,40 | 269,10 | 271,20 | -0,18% | 182,00 |
| 29.12.2025 | 270,20 | 272,20 | 269,70 | 271,70 | 0,67% | 350,00 |
| 23.12.2025 | 273,80 | 273,80 | 269,20 | 269,90 | -1,50% | 20,00 |
| 22.12.2025 | 278,00 | 278,00 | 271,30 | 274,00 | -0,76% | 80,00 |
| 19.12.2025 | 275,90 | 277,10 | 274,40 | 276,10 | 0,07% | 70,00 |
| 18.12.2025 | 275,10 | 278,90 | 273,80 | 275,90 | 1,06% | 162,00 |
| 17.12.2025 | 277,60 | 279,10 | 272,20 | 273,00 | -2,15% | 174,00 |
| 16.12.2025 | 281,70 | 283,00 | 275,00 | 279,00 | -1,45% | 339,00 |
| 15.12.2025 | 288,00 | 288,00 | 282,50 | 283,10 | -0,04% | 560,00 |
| 12.12.2025 | 285,40 | 285,70 | 281,40 | 283,20 | -0,63% | 36,00 |
| 11.12.2025 | 285,10 | 287,40 | 283,40 | 285,00 | -1,11% | 120,00 |
| 10.12.2025 | 284,90 | 288,20 | 282,30 | 288,20 | 1,09% | 27,00 |
| 09.12.2025 | 302,10 | 302,30 | 283,10 | 285,10 | -5,53% | 1.175,00 |
| 08.12.2025 | 300,30 | 303,00 | 300,10 | 301,80 | 0,57% | 90,00 |
| 05.12.2025 | 302,60 | 307,90 | 300,10 | 300,10 | -0,86% | - |
| 04.12.2025 | 309,10 | 310,00 | 302,00 | 302,70 | -1,82% | - |
| 03.12.2025 | 308,10 | 308,70 | 305,70 | 308,30 | 0,16% | 6,00 |
| 02.12.2025 | 305,70 | 309,70 | 305,60 | 307,80 | 0,33% | - |
| 01.12.2025 | 307,50 | 307,80 | 303,00 | 306,80 | -0,74% | - |
| 28.11.2025 | 313,30 | 313,40 | 308,40 | 309,10 | -1,18% | 128,00 |
| 27.11.2025 | 313,70 | 317,50 | 310,50 | 312,80 | 0,55% | 1.488,00 |
| 26.11.2025 | 311,10 | 311,10 | 311,10 | 311,10 | 0,78% | - |
| 25.11.2025 | 305,40 | 309,10 | 304,00 | 308,70 | 0,68% | 1,00 |
| 24.11.2025 | 308,50 | 310,20 | 302,90 | 306,60 | -0,52% | 9,00 |
| 21.11.2025 | 306,10 | 309,20 | 304,50 | 308,20 | 0,75% | 5,00 |
| 20.11.2025 | 312,90 | 313,00 | 303,80 | 305,90 | -1,45% | 240,00 |
| 19.11.2025 | 311,20 | 311,50 | 307,80 | 310,40 | -0,45% | 64,00 |
| 18.11.2025 | 312,40 | 313,60 | 309,00 | 311,80 | -0,61% | 300,00 |
| 17.11.2025 | 316,80 | 320,10 | 313,20 | 313,70 | -1,13% | 70,00 |
| 14.11.2025 | 318,60 | 319,80 | 315,60 | 317,30 | -0,35% | 10,00 |
| 13.11.2025 | 322,30 | 323,50 | 318,00 | 318,40 | -1,30% | 1.060,00 |
| 12.11.2025 | 315,00 | 322,60 | 315,00 | 322,60 | 2,09% | 208,00 |
| 11.11.2025 | 315,40 | 317,10 | 311,70 | 316,00 | -0,09% | 60,00 |
| 10.11.2025 | 310,50 | 316,30 | 309,20 | 316,30 | 2,69% | 16,00 |
| 09.11.2025 | 311,50 | 313,00 | 306,60 | 308,00 | -0,93% | 170,00 |
| 07.11.2025 | 310,90 | 310,90 | 310,90 | 310,90 | -0,61% | - |
| 06.11.2025 | 316,50 | 316,50 | 311,90 | 312,80 | -1,36% | - |
| 05.11.2025 | 317,00 | 318,10 | 313,40 | 317,10 | 0,76% | 164,00 |
| 04.11.2025 | 314,60 | 316,80 | 311,20 | 314,70 | -0,79% | 80,00 |
| 03.11.2025 | 318,10 | 318,80 | 315,30 | 317,20 | 0,00% | 32,00 |
| 31.10.2025 | 320,60 | 320,80 | 316,50 | 317,20 | -0,84% | 230,00 |
| 30.10.2025 | 316,80 | 320,60 | 316,10 | 319,90 | 0,98% | 103,00 |
| 29.10.2025 | 318,60 | 319,50 | 316,30 | 316,80 | -0,85% | 700,00 |
| 28.10.2025 | 316,80 | 319,50 | 315,90 | 319,50 | 1,46% | 816,00 |
| 27.10.2025 | 317,50 | 317,50 | 312,60 | 314,90 | 0,67% | 133,00 |
| 24.10.2025 | 312,80 | 313,40 | 310,50 | 312,80 | 0,22% | 3,00 |
| 23.10.2025 | 307,80 | 313,60 | 307,80 | 312,10 | 1,23% | 184,00 |
| 22.10.2025 | 314,70 | 315,40 | 307,30 | 308,30 | -1,85% | 18,00 |
| 21.10.2025 | 315,10 | 317,80 | 313,60 | 314,10 | -0,41% | 222,00 |
| 20.10.2025 | 310,60 | 315,60 | 309,70 | 315,40 | 0,77% | 251,00 |