209,600€
1,75%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 205,75 | 211,55 | 205,10 | 209,20 | 1,55% | 144,00 |
| 16.05.2024 | 208,60 | 208,80 | 205,75 | 206,00 | -1,10% | 1.000,00 |
| 15.05.2024 | 206,70 | 208,35 | 205,70 | 208,30 | 0,60% | 92,00 |
| 14.05.2024 | 206,95 | 207,80 | 204,50 | 207,05 | -0,22% | 70,00 |
| 13.05.2024 | 206,40 | 207,50 | 205,20 | 207,50 | 0,70% | - |
| 10.05.2024 | 205,50 | 206,30 | 204,50 | 206,05 | 0,32% | - |
| 09.05.2024 | 204,60 | 205,90 | 202,90 | 205,40 | 0,39% | - |
| 08.05.2024 | 204,60 | 205,60 | 202,90 | 204,60 | 0,00% | - |
| 07.05.2024 | 198,20 | 205,00 | 198,02 | 204,60 | 2,83% | - |
| 06.05.2024 | 201,60 | 201,60 | 195,90 | 198,98 | -1,62% | 970,00 |
| 03.05.2024 | 201,95 | 202,90 | 199,60 | 202,25 | 0,45% | 2,00 |
| 02.05.2024 | 201,65 | 202,00 | 200,10 | 201,35 | 0,20% | 190,00 |
| 30.04.2024 | 201,60 | 202,70 | 199,40 | 200,95 | -0,40% | 190,00 |
| 29.04.2024 | 204,30 | 205,20 | 201,55 | 201,75 | -0,88% | 84,00 |
| 26.04.2024 | 203,75 | 203,85 | 201,20 | 203,55 | 0,77% | 215,00 |
| 25.04.2024 | 204,50 | 205,40 | 201,30 | 202,00 | -1,42% | - |
| 24.04.2024 | 205,80 | 205,90 | 204,00 | 204,90 | -0,05% | - |
| 23.04.2024 | 203,85 | 205,20 | 203,00 | 205,00 | 0,37% | - |
| 22.04.2024 | 205,10 | 206,20 | 202,10 | 204,25 | 0,22% | - |
| 19.04.2024 | 200,60 | 204,10 | 197,58 | 203,80 | -0,42% | 357,00 |
| 18.04.2024 | 202,20 | 205,80 | 201,90 | 204,65 | 1,74% | 6,00 |
| 17.04.2024 | 202,95 | 204,05 | 200,90 | 201,15 | -1,35% | - |
| 16.04.2024 | 201,25 | 204,40 | 200,40 | 203,90 | 0,84% | 30,00 |
| 15.04.2024 | 203,30 | 206,20 | 202,05 | 202,20 | 0,12% | 10,00 |
| 12.04.2024 | 204,40 | 207,20 | 201,50 | 201,95 | -0,57% | 70,00 |
| 11.04.2024 | 202,05 | 204,80 | 201,10 | 203,10 | 0,92% | 59,00 |
| 10.04.2024 | 204,40 | 205,20 | 199,75 | 201,25 | -1,35% | 12,00 |
| 09.04.2024 | 206,50 | 206,70 | 202,10 | 204,00 | -1,31% | - |
| 08.04.2024 | 205,05 | 208,70 | 203,10 | 206,70 | 1,47% | 909,00 |
| 05.04.2024 | 203,55 | 203,70 | 200,50 | 203,70 | 0,20% | 491,00 |
| 04.04.2024 | 210,80 | 212,50 | 202,20 | 203,30 | -3,49% | 390,00 |
| 03.04.2024 | 208,75 | 211,10 | 207,10 | 210,65 | 0,55% | 3,00 |
| 02.04.2024 | 210,50 | 211,90 | 207,80 | 209,50 | -0,39% | 320,00 |
| 28.03.2024 | 210,60 | 211,25 | 209,10 | 210,33 | -0,11% | - |
| 27.03.2024 | 210,55 | 212,00 | 209,23 | 210,55 | 0,61% | 720,00 |
| 26.03.2024 | 210,27 | 210,93 | 208,60 | 209,27 | -0,40% | - |
| 25.03.2024 | 209,40 | 210,90 | 208,05 | 210,13 | 0,65% | - |
| 22.03.2024 | 211,15 | 211,38 | 208,15 | 208,77 | -1,17% | 111,00 |
| 21.03.2024 | 214,50 | 216,00 | 207,85 | 211,25 | -1,45% | 300,00 |
| 20.03.2024 | 209,10 | 214,45 | 209,10 | 214,35 | 2,27% | 420,00 |
| 19.03.2024 | 207,20 | 210,00 | 206,10 | 209,60 | 1,07% | 250,00 |
| 18.03.2024 | 210,18 | 210,18 | 206,05 | 207,38 | -1,44% | 203,00 |
| 15.03.2024 | 207,98 | 211,25 | 207,63 | 210,40 | 1,04% | 269,00 |
| 14.03.2024 | 206,77 | 208,80 | 205,83 | 208,23 | 1,03% | 160,00 |
| 13.03.2024 | 205,70 | 207,50 | 204,73 | 206,10 | 0,38% | 413,00 |
| 12.03.2024 | 205,75 | 206,18 | 203,10 | 205,33 | -0,06% | - |
| 11.03.2024 | 206,15 | 206,50 | 203,30 | 205,45 | 0,13% | 234,00 |
| 08.03.2024 | 204,70 | 206,80 | 203,55 | 205,18 | 0,31% | - |
| 07.03.2024 | 201,60 | 205,45 | 200,20 | 204,55 | 1,30% | 393,00 |
| 06.03.2024 | 201,68 | 202,35 | 198,70 | 201,93 | 0,47% | 75,00 |
| 05.03.2024 | 199,12 | 203,15 | 199,11 | 200,98 | 0,50% | 450,00 |
| 04.03.2024 | 197,51 | 200,77 | 197,51 | 199,99 | 1,07% | 850,00 |
| 01.03.2024 | 197,85 | 198,88 | 195,96 | 197,86 | 0,24% | 75,00 |
| 29.02.2024 | 197,42 | 199,50 | 195,32 | 197,39 | 0,12% | 120,00 |
| 28.02.2024 | 196,15 | 198,76 | 195,61 | 197,16 | 0,54% | 145,00 |
| 27.02.2024 | 194,23 | 197,49 | 193,26 | 196,10 | 0,79% | - |
| 26.02.2024 | 193,71 | 194,93 | 193,18 | 194,57 | 0,30% | 24,00 |
| 23.02.2024 | 192,81 | 195,57 | 191,88 | 193,98 | 0,71% | 250,00 |
| 22.02.2024 | 191,14 | 193,16 | 190,06 | 192,61 | 1,55% | - |
| 21.02.2024 | 189,10 | 190,60 | 188,21 | 189,67 | 0,75% | 150,00 |
| 20.02.2024 | 188,56 | 189,76 | 187,04 | 188,26 | -0,59% | - |
| 19.02.2024 | 186,94 | 189,42 | 185,54 | 189,38 | 1,65% | 120,00 |
| 16.02.2024 | 187,75 | 188,21 | 184,68 | 186,30 | -1,17% | 150,00 |
| 15.02.2024 | 188,90 | 193,74 | 182,96 | 188,50 | -0,90% | 220,00 |
| 14.02.2024 | 188,86 | 191,00 | 187,90 | 190,21 | 1,05% | 278,00 |
| 13.02.2024 | 190,66 | 190,95 | 187,62 | 188,24 | -1,34% | - |
| 12.02.2024 | 188,92 | 192,28 | 188,44 | 190,79 | 1,00% | 38,00 |
| 09.02.2024 | 186,36 | 189,34 | 186,36 | 188,90 | 1,29% | 338,00 |
| 08.02.2024 | 185,89 | 187,76 | 184,62 | 186,50 | 0,05% | - |
| 07.02.2024 | 184,52 | 186,40 | 183,13 | 186,40 | 1,17% | 94,00 |
| 06.02.2024 | 181,49 | 184,42 | 181,16 | 184,25 | 1,49% | - |
| 05.02.2024 | 180,79 | 182,25 | 180,21 | 181,55 | 0,30% | - |
| 02.02.2024 | 183,92 | 184,41 | 178,58 | 181,01 | -1,38% | - |
| 01.02.2024 | 181,45 | 184,40 | 180,67 | 183,55 | 1,10% | 55,00 |
| 31.01.2024 | 183,02 | 184,14 | 181,42 | 181,56 | -1,07% | - |
| 30.01.2024 | 182,66 | 184,84 | 182,34 | 183,53 | 0,34% | - |
| 29.01.2024 | 179,84 | 183,59 | 177,82 | 182,90 | 1,72% | 173,00 |
| 26.01.2024 | 178,42 | 180,28 | 178,42 | 179,81 | 0,01% | 192,00 |
| 25.01.2024 | 177,17 | 179,84 | 176,66 | 179,80 | 1,36% | - |
| 24.01.2024 | 178,84 | 179,91 | 176,96 | 177,39 | -0,53% | 64,00 |
| 23.01.2024 | 178,47 | 179,26 | 176,42 | 178,33 | -0,11% | 146,00 |
| 22.01.2024 | 179,85 | 180,23 | 176,74 | 178,53 | -0,15% | 370,00 |
| 19.01.2024 | 179,73 | 180,34 | 176,54 | 178,79 | -0,22% | 46,00 |
| 18.01.2024 | 175,52 | 179,22 | 175,18 | 179,18 | 2,11% | 57,00 |
| 17.01.2024 | 174,19 | 175,92 | 173,38 | 175,47 | -0,56% | - |
| 16.01.2024 | 176,61 | 177,78 | 172,82 | 176,46 | -0,76% | 200,00 |
| 15.01.2024 | 184,86 | 185,64 | 176,14 | 177,81 | -3,79% | 120,00 |
| 12.01.2024 | 184,01 | 186,26 | 183,62 | 184,82 | 0,44% | - |
| 11.01.2024 | 185,22 | 185,94 | 182,78 | 184,01 | -0,34% | - |
| 10.01.2024 | 183,44 | 184,76 | 182,84 | 184,64 | 0,46% | 24,00 |
| 09.01.2024 | 185,57 | 185,57 | 181,96 | 183,79 | -0,92% | 250,00 |
| 08.01.2024 | 180,13 | 185,79 | 180,13 | 185,49 | 2,48% | 150,00 |
| 05.01.2024 | 177,57 | 181,80 | 177,38 | 181,01 | 1,59% | 30,00 |
| 04.01.2024 | 178,94 | 179,63 | 176,54 | 178,18 | -0,55% | - |
| 03.01.2024 | 181,27 | 182,12 | 177,92 | 179,17 | -1,17% | - |
| 02.01.2024 | 182,59 | 183,06 | 179,92 | 181,30 | -0,37% | 725,00 |
| 29.12.2023 | 181,51 | 182,64 | 181,20 | 181,98 | 0,38% | - |
| 28.12.2023 | 182,33 | 182,33 | 180,18 | 181,30 | -0,02% | 100,00 |
| 27.12.2023 | 183,04 | 183,04 | 180,88 | 181,33 | -0,40% | - |
| 22.12.2023 | 181,15 | 182,22 | 180,48 | 182,05 | 0,41% | - |