187,200€
1,35%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 188,08 | 189,02 | 186,60 | 187,25 | 1,33% | 4.349,00 |
| 12.06.2026 | 181,95 | 187,80 | 180,25 | 184,80 | 0,96% | 5.019,00 |
| 11.06.2026 | 178,35 | 183,60 | 176,25 | 183,05 | 2,97% | 2.179,00 |
| 10.06.2026 | 180,45 | 181,02 | 175,45 | 177,77 | -1,66% | 13.753,00 |
| 09.06.2026 | 173,27 | 183,18 | 171,88 | 180,77 | 4,45% | 9.087,00 |
| 08.06.2026 | 172,63 | 174,50 | 171,30 | 173,08 | 0,35% | 3.325,00 |
| 05.06.2026 | 175,83 | 180,10 | 172,08 | 172,48 | -2,29% | 10.343,00 |
| 04.06.2026 | 170,18 | 177,55 | 169,95 | 176,52 | 3,55% | 10.266,00 |
| 03.06.2026 | 171,10 | 171,65 | 169,18 | 170,48 | -0,41% | 2.705,00 |
| 02.06.2026 | 174,45 | 174,77 | 168,30 | 171,18 | -1,78% | 4.583,00 |
| 01.06.2026 | 175,90 | 176,45 | 170,90 | 174,27 | -0,53% | 8.205,00 |
| 29.05.2026 | 175,43 | 178,80 | 173,75 | 175,20 | -0,51% | 5.182,00 |
| 28.05.2026 | 174,05 | 176,33 | 172,05 | 176,10 | 0,69% | 22.609,00 |
| 27.05.2026 | 173,43 | 176,55 | 172,68 | 174,90 | 1,23% | 10.549,00 |
| 26.05.2026 | 175,75 | 176,73 | 171,60 | 172,77 | -1,83% | 2.841,00 |
| 25.05.2026 | 176,90 | 177,33 | 173,75 | 176,00 | 1,59% | 4.066,00 |
| 22.05.2026 | 178,70 | 179,98 | 173,23 | 173,25 | -1,67% | 5.030,00 |
| 21.05.2026 | 176,52 | 177,30 | 174,05 | 176,20 | 0,00% | 867,00 |
| 20.05.2026 | 175,52 | 177,90 | 173,80 | 176,20 | -0,07% | 3.195,00 |
| 19.05.2026 | 174,98 | 178,33 | 174,65 | 176,33 | 0,37% | 902,00 |
| 18.05.2026 | 172,35 | 175,83 | 170,13 | 175,68 | 1,47% | 1.257,00 |
| 15.05.2026 | 172,05 | 175,30 | 171,60 | 173,13 | 0,32% | 1.238,00 |
| 14.05.2026 | 172,30 | 173,77 | 170,70 | 172,58 | 0,69% | 276,00 |
| 13.05.2026 | 168,50 | 173,15 | 165,40 | 171,40 | 2,13% | 2.316,00 |
| 12.05.2026 | 166,65 | 168,00 | 162,55 | 167,83 | -0,01% | 679,00 |
| 11.05.2026 | 172,55 | 174,20 | 165,75 | 167,85 | -3,27% | 1.797,00 |
| 08.05.2026 | 175,75 | 176,35 | 171,20 | 173,52 | -0,97% | 755,00 |
| 07.05.2026 | 177,20 | 180,25 | 175,08 | 175,23 | -1,28% | 1.950,00 |
| 06.05.2026 | 173,45 | 178,55 | 172,27 | 177,50 | 2,87% | 2.490,00 |
| 05.05.2026 | 171,35 | 173,55 | 168,65 | 172,55 | -1,12% | 2.394,00 |
| 04.05.2026 | 183,50 | 184,20 | 173,25 | 174,50 | -4,72% | 605,00 |
| 30.04.2026 | 179,83 | 183,25 | 177,90 | 183,15 | 1,17% | 3.774,00 |
| 29.04.2026 | 183,23 | 183,68 | 179,15 | 181,02 | -1,74% | 619,00 |
| 28.04.2026 | 186,80 | 187,95 | 182,20 | 184,23 | -2,13% | 3.049,00 |
| 27.04.2026 | 186,88 | 188,95 | 185,10 | 188,23 | 0,51% | 1.786,00 |
| 24.04.2026 | 192,27 | 193,50 | 184,35 | 187,27 | -1,71% | 1.566,00 |
| 23.04.2026 | 205,95 | 209,95 | 190,23 | 190,52 | -4,20% | 909,00 |
| 22.04.2026 | 207,15 | 207,35 | 198,63 | 198,88 | -3,32% | 394,00 |
| 21.04.2026 | 208,10 | 209,50 | 205,00 | 205,70 | -0,72% | 620,00 |
| 20.04.2026 | 212,85 | 214,10 | 206,35 | 207,20 | -3,54% | 4.430,00 |
| 17.04.2026 | 205,90 | 217,40 | 205,35 | 214,80 | 4,78% | 554,00 |
| 16.04.2026 | 206,80 | 209,10 | 204,05 | 205,00 | -0,29% | 2.218,00 |
| 15.04.2026 | 205,85 | 207,15 | 202,90 | 205,60 | -0,32% | 3.518,00 |
| 14.04.2026 | 197,30 | 207,40 | 196,75 | 206,25 | 4,30% | 2.800,00 |
| 13.04.2026 | 197,27 | 199,23 | 195,00 | 197,75 | -1,32% | 3.708,00 |
| 10.04.2026 | 199,20 | 202,65 | 198,00 | 200,40 | 0,20% | 1.794,00 |
| 09.04.2026 | 201,05 | 201,15 | 194,95 | 200,00 | -0,74% | 935,00 |
| 08.04.2026 | 203,65 | 210,25 | 199,68 | 201,50 | 3,77% | 3.459,00 |
| 07.04.2026 | 191,73 | 195,52 | 189,85 | 194,18 | 1,81% | 2.195,00 |
| 02.04.2026 | 190,45 | 195,65 | 188,40 | 190,73 | -1,75% | 1.878,00 |
| 01.04.2026 | 203,60 | 204,75 | 186,85 | 194,13 | -4,04% | 1.457,00 |
| 31.03.2026 | 198,45 | 203,30 | 197,02 | 202,30 | 3,03% | - |
| 30.03.2026 | 194,70 | 199,85 | 194,15 | 196,35 | 1,49% | 12.195,00 |
| 27.03.2026 | 195,05 | 195,95 | 193,10 | 193,48 | -0,46% | 626,00 |
| 26.03.2026 | 193,33 | 197,98 | 191,95 | 194,38 | 0,15% | 137,00 |
| 25.03.2026 | 195,58 | 196,30 | 193,48 | 194,08 | -0,55% | 2.565,00 |
| 24.03.2026 | 192,80 | 195,80 | 190,73 | 195,15 | -0,20% | 662,00 |
| 23.03.2026 | 191,48 | 203,40 | 190,27 | 195,55 | 1,06% | 1.545,00 |
| 20.03.2026 | 200,20 | 201,40 | 193,50 | 193,50 | -3,54% | 652,00 |
| 19.03.2026 | 201,20 | 202,10 | 197,73 | 200,60 | -0,35% | 350,00 |
| 18.03.2026 | 204,90 | 206,15 | 201,25 | 201,30 | -0,91% | 4.020,00 |
| 17.03.2026 | 203,55 | 204,95 | 200,80 | 203,15 | -0,54% | 329,00 |
| 16.03.2026 | 206,10 | 211,00 | 201,60 | 204,25 | -0,70% | 1.261,00 |
| 13.03.2026 | 210,75 | 210,85 | 203,10 | 205,70 | -2,60% | 1.783,00 |
| 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 |