243,700€
-0,25%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 252,75 | 253,15 | 246,80 | 247,15 | -2,49% | 60,00 |
| 27.05.2025 | 255,80 | 256,50 | 252,75 | 253,45 | -1,02% | - |
| 26.05.2025 | 255,60 | 257,60 | 252,90 | 256,05 | 2,36% | - |
| 23.05.2025 | 261,45 | 265,40 | 246,70 | 250,15 | -4,27% | 344,00 |
| 22.05.2025 | 260,40 | 265,15 | 258,75 | 261,30 | 0,56% | 16,00 |
| 21.05.2025 | 262,40 | 262,40 | 258,40 | 259,85 | -1,27% | - |
| 20.05.2025 | 263,35 | 263,40 | 259,80 | 263,20 | -0,59% | 188,00 |
| 19.05.2025 | 263,30 | 264,75 | 259,00 | 264,75 | 1,53% | 955,00 |
| 16.05.2025 | 255,10 | 264,10 | 254,25 | 260,75 | 1,97% | 35,00 |
| 15.05.2025 | 250,15 | 256,80 | 249,20 | 255,70 | 1,97% | 150,00 |
| 14.05.2025 | 255,70 | 256,35 | 249,70 | 250,75 | -1,69% | 12,00 |
| 13.05.2025 | 249,85 | 255,45 | 249,25 | 255,05 | 1,76% | 950,00 |
| 12.05.2025 | 245,30 | 252,60 | 245,25 | 250,65 | 3,11% | 20,00 |
| 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 |