171,700€
0,41%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 171,60 | 171,70 | 171,33 | 171,38 | 0,09% | - |
| 06.08.2026 | 172,60 | 176,63 | 169,90 | 171,23 | -0,72% | 4.872,00 |
| 05.08.2026 | 172,13 | 173,25 | 168,27 | 172,48 | -0,07% | 15.922,00 |
| 04.08.2026 | 170,40 | 173,60 | 168,40 | 172,60 | 1,45% | 5.577,00 |
| 03.08.2026 | 166,83 | 172,48 | 162,65 | 170,13 | 2,92% | 6.421,00 |
| 31.07.2026 | 164,45 | 167,70 | 161,20 | 165,30 | 0,61% | 1.968,00 |
| 30.07.2026 | 165,55 | 168,33 | 162,88 | 164,30 | -0,41% | 9.840,00 |
| 29.07.2026 | 175,00 | 176,98 | 161,63 | 164,98 | -3,30% | 16.160,00 |
| 28.07.2026 | 166,43 | 171,95 | 163,85 | 170,60 | 2,55% | 6.487,00 |
| 27.07.2026 | 163,90 | 167,38 | 163,90 | 166,35 | 2,10% | 5.082,00 |
| 24.07.2026 | 161,60 | 163,58 | 161,18 | 162,93 | 0,71% | 3.354,00 |
| 23.07.2026 | 164,00 | 164,18 | 160,77 | 161,77 | -1,48% | 7.591,00 |
| 22.07.2026 | 167,13 | 167,85 | 162,70 | 164,20 | -1,87% | 10.619,00 |
| 21.07.2026 | 168,20 | 168,23 | 164,45 | 167,33 | 0,31% | 5.892,00 |
| 20.07.2026 | 166,70 | 169,38 | 165,55 | 166,80 | 0,42% | 827,00 |
| 17.07.2026 | 168,05 | 169,88 | 165,65 | 166,10 | -1,96% | 723,00 |
| 16.07.2026 | 168,33 | 170,05 | 166,48 | 169,43 | 0,76% | 5.428,00 |
| 15.07.2026 | 165,60 | 169,63 | 163,48 | 168,15 | 2,19% | 7.859,00 |
| 14.07.2026 | 167,40 | 167,73 | 160,95 | 164,55 | -2,68% | 6.939,00 |
| 13.07.2026 | 170,30 | 171,60 | 168,33 | 169,08 | -1,53% | 10.757,00 |
| 10.07.2026 | 171,00 | 173,83 | 170,50 | 171,70 | 0,19% | 6.707,00 |
| 09.07.2026 | 171,23 | 171,77 | 168,63 | 171,38 | 0,38% | 7.943,00 |
| 08.07.2026 | 175,52 | 176,13 | 167,18 | 170,73 | -3,07% | 10.577,00 |
| 07.07.2026 | 172,27 | 177,13 | 172,02 | 176,13 | 1,85% | 5.325,00 |
| 06.07.2026 | 172,90 | 177,93 | 171,52 | 172,93 | 0,52% | 5.720,00 |
| 03.07.2026 | 176,13 | 176,73 | 171,55 | 172,02 | -1,95% | 5.542,00 |
| 02.07.2026 | 173,20 | 176,35 | 172,43 | 175,45 | 0,59% | 6.480,00 |
| 01.07.2026 | 164,73 | 174,73 | 163,83 | 174,43 | 5,79% | 6.775,00 |
| 30.06.2026 | 165,43 | 165,65 | 160,58 | 164,88 | 0,96% | 7.578,00 |
| 29.06.2026 | 169,25 | 170,30 | 162,65 | 163,30 | -2,90% | 7.432,00 |
| 26.06.2026 | 165,85 | 169,70 | 164,60 | 168,18 | 0,39% | 3.322,00 |
| 25.06.2026 | 169,58 | 171,13 | 163,77 | 167,52 | -1,00% | 8.223,00 |
| 24.06.2026 | 168,60 | 170,80 | 160,85 | 169,23 | 0,64% | 16.068,00 |
| 23.06.2026 | 167,83 | 172,52 | 167,43 | 168,15 | -0,30% | 5.725,00 |
| 22.06.2026 | 174,75 | 174,88 | 168,25 | 168,65 | -3,07% | 5.829,00 |
| 19.06.2026 | 177,45 | 178,13 | 173,30 | 174,00 | -2,71% | 3.122,00 |
| 18.06.2026 | 174,90 | 179,40 | 173,35 | 178,85 | 2,08% | 7.041,00 |
| 17.06.2026 | 184,05 | 185,93 | 173,30 | 175,20 | -4,80% | 3.159,00 |
| 16.06.2026 | 185,45 | 185,93 | 181,90 | 184,02 | -0,67% | 6.080,00 |
| 15.06.2026 | 188,08 | 189,02 | 184,05 | 185,27 | 0,26% | 13.829,00 |
| 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 |