206,500€
0,98%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 205,20 | 206,80 | 203,20 | 205,30 | 0,39% | 1.201.608,00 |
| 30.05.2024 | 203,00 | 205,20 | 203,00 | 204,50 | 0,64% | 268.089,00 |
| 29.05.2024 | 205,70 | 206,20 | 201,90 | 203,20 | -1,65% | 363.554,00 |
| 28.05.2024 | 209,80 | 210,40 | 206,00 | 206,60 | -1,62% | 256.556,00 |
| 27.05.2024 | 208,70 | 210,50 | 208,60 | 210,00 | 0,86% | 201.217,00 |
| 24.05.2024 | 208,00 | 209,30 | 207,70 | 208,20 | -0,62% | 319.452,00 |
| 23.05.2024 | 208,50 | 209,80 | 207,80 | 209,50 | 0,53% | 287.394,00 |
| 22.05.2024 | 208,50 | 209,20 | 207,50 | 208,40 | -0,43% | 264.832,00 |
| 21.05.2024 | 209,20 | 209,40 | 207,90 | 209,30 | -0,14% | 256.589,00 |
| 20.05.2024 | 208,30 | 210,10 | 207,90 | 209,60 | 0,48% | 193.650,00 |
| 17.05.2024 | 205,40 | 209,60 | 205,10 | 208,60 | 1,07% | 559.308,00 |
| 16.05.2024 | 208,60 | 208,90 | 205,80 | 206,40 | -0,82% | 275.498,00 |
| 15.05.2024 | 206,00 | 208,10 | 205,70 | 208,10 | 1,27% | 340.899,00 |
| 14.05.2024 | 206,30 | 206,50 | 204,40 | 205,50 | -0,10% | 247.738,00 |
| 13.05.2024 | 206,40 | 207,40 | 205,70 | 205,70 | -0,10% | 186.471,00 |
| 10.05.2024 | 205,90 | 206,20 | 204,50 | 205,90 | 0,15% | 367.887,00 |
| 09.05.2024 | 203,30 | 205,90 | 202,70 | 205,60 | 0,78% | 168.763,00 |
| 08.05.2024 | 204,50 | 205,60 | 202,70 | 204,00 | -0,39% | 347.795,00 |
| 07.05.2024 | 198,90 | 204,80 | 198,75 | 204,80 | 3,23% | 531.888,00 |
| 06.05.2024 | 198,40 | 199,55 | 195,90 | 198,40 | -1,78% | 296.574,00 |
| 03.05.2024 | 201,60 | 202,80 | 199,60 | 202,00 | 0,45% | 410.134,00 |
| 02.05.2024 | 200,10 | 201,60 | 200,10 | 201,10 | 0,15% | 326.952,00 |
| 30.04.2024 | 202,10 | 202,50 | 199,40 | 200,80 | -0,40% | 437.844,00 |
| 29.04.2024 | 204,00 | 205,10 | 201,60 | 201,60 | -0,84% | 287.079,00 |
| 26.04.2024 | 202,90 | 203,80 | 201,20 | 203,30 | 0,84% | 333.134,00 |
| 25.04.2024 | 204,90 | 205,30 | 201,20 | 201,60 | -1,51% | 507.048,00 |
| 24.04.2024 | 204,60 | 205,40 | 204,00 | 204,70 | -0,05% | 525.051,00 |
| 23.04.2024 | 203,80 | 204,90 | 203,00 | 204,80 | 0,89% | 454.001,00 |
| 22.04.2024 | 205,40 | 206,60 | 202,10 | 203,00 | -0,15% | 355.916,00 |
| 19.04.2024 | 199,00 | 204,20 | 194,50 | 203,30 | -0,68% | 593.549,00 |
| 18.04.2024 | 202,10 | 205,70 | 202,00 | 204,70 | 1,74% | 427.396,00 |
| 17.04.2024 | 202,30 | 203,00 | 201,00 | 201,20 | -1,03% | 378.542,00 |
| 16.04.2024 | 201,30 | 204,10 | 200,30 | 203,30 | -0,25% | 449.727,00 |
| 15.04.2024 | 202,80 | 206,20 | 202,60 | 203,80 | 0,49% | 341.768,00 |
| 12.04.2024 | 204,60 | 207,20 | 201,80 | 202,80 | -0,20% | 444.869,00 |
| 11.04.2024 | 201,40 | 204,80 | 201,10 | 203,20 | 0,89% | 459.415,00 |
| 10.04.2024 | 204,50 | 204,90 | 199,75 | 201,40 | -1,13% | 494.384,00 |
| 09.04.2024 | 204,50 | 205,80 | 202,10 | 203,70 | -1,55% | 334.782,00 |
| 08.04.2024 | 203,40 | 208,70 | 203,20 | 206,90 | 1,77% | 463.567,00 |
| 05.04.2024 | 202,30 | 203,30 | 200,60 | 203,30 | -1,12% | 597.252,00 |
| 04.04.2024 | 210,60 | 212,40 | 202,20 | 205,60 | -2,28% | 515.420,00 |
| 03.04.2024 | 208,60 | 211,10 | 207,10 | 210,40 | 0,91% | 435.684,00 |
| 02.04.2024 | 208,60 | 211,90 | 207,70 | 208,50 | -0,57% | 435.226,00 |
| 28.03.2024 | 210,00 | 211,25 | 209,10 | 209,70 | -0,55% | 403.928,00 |
| 27.03.2024 | 210,00 | 212,00 | 210,00 | 210,85 | 0,52% | 366.008,00 |
| 26.03.2024 | 209,90 | 210,80 | 208,55 | 209,75 | 0,05% | 326.952,00 |
| 25.03.2024 | 209,15 | 210,85 | 208,00 | 209,65 | 0,46% | 294.811,00 |
| 22.03.2024 | 210,15 | 210,75 | 208,05 | 208,70 | -0,93% | 334.686,00 |
| 21.03.2024 | 210,80 | 211,35 | 207,85 | 210,65 | 0,26% | 323.518,00 |
| 20.03.2024 | 209,55 | 211,55 | 208,40 | 210,10 | 0,14% | 405.383,00 |
| 19.03.2024 | 207,80 | 209,80 | 206,10 | 209,80 | 1,30% | 373.976,00 |
| 18.03.2024 | 208,80 | 209,00 | 206,05 | 207,10 | -1,05% | 374.323,00 |
| 15.03.2024 | 207,55 | 211,20 | 207,55 | 209,30 | 0,53% | 1.060.004,00 |
| 14.03.2024 | 206,60 | 208,70 | 206,30 | 208,20 | 0,97% | 342.366,00 |
| 13.03.2024 | 205,35 | 207,45 | 205,05 | 206,20 | 0,39% | 317.780,00 |
| 12.03.2024 | 205,35 | 206,10 | 203,00 | 205,40 | 0,32% | 326.650,00 |
| 11.03.2024 | 204,00 | 205,55 | 203,25 | 204,75 | -0,29% | 369.027,00 |
| 08.03.2024 | 203,35 | 206,75 | 203,35 | 205,35 | 0,93% | 399.075,00 |
| 07.03.2024 | 200,90 | 205,40 | 200,20 | 203,45 | 0,89% | 495.622,00 |
| 06.03.2024 | 200,70 | 202,35 | 198,70 | 201,65 | 0,10% | 308.177,00 |
| 05.03.2024 | 200,00 | 203,15 | 199,88 | 201,45 | 0,97% | 352.365,00 |
| 04.03.2024 | 198,16 | 199,84 | 197,58 | 199,52 | 0,98% | 287.522,00 |
| 01.03.2024 | 196,48 | 199,04 | 195,94 | 197,58 | 0,72% | 266.147,00 |
| 29.02.2024 | 197,50 | 199,50 | 195,32 | 196,16 | -0,53% | 916.574,00 |
| 28.02.2024 | 196,34 | 198,72 | 196,34 | 197,20 | 0,75% | 328.215,00 |
| 27.02.2024 | 194,20 | 196,14 | 193,28 | 195,74 | 0,57% | 448.852,00 |
| 26.02.2024 | 194,40 | 194,82 | 193,18 | 194,64 | 0,16% | 315.362,00 |
| 23.02.2024 | 192,00 | 195,10 | 191,88 | 194,32 | 1,15% | 527.810,00 |
| 22.02.2024 | 191,30 | 192,26 | 190,02 | 192,12 | 1,41% | 370.490,00 |
| 21.02.2024 | 188,30 | 190,58 | 187,84 | 189,44 | 0,49% | 395.314,00 |
| 20.02.2024 | 187,90 | 189,76 | 187,06 | 188,52 | -0,17% | 322.458,00 |
| 19.02.2024 | 186,48 | 189,16 | 185,56 | 188,84 | 0,76% | 260.354,00 |
| 16.02.2024 | 187,86 | 188,32 | 184,68 | 187,42 | -0,37% | 732.619,00 |
| 15.02.2024 | 182,80 | 193,76 | 181,48 | 188,12 | -1,36% | 874.741,00 |
| 14.02.2024 | 187,80 | 191,00 | 187,80 | 190,72 | 1,22% | 306.083,00 |
| 13.02.2024 | 190,24 | 190,44 | 187,60 | 188,42 | -1,35% | 421.752,00 |
| 12.02.2024 | 188,70 | 192,26 | 188,50 | 191,00 | 1,43% | 383.416,00 |
| 09.02.2024 | 186,80 | 189,34 | 186,80 | 188,30 | 0,87% | 323.112,00 |
| 08.02.2024 | 186,02 | 187,76 | 184,62 | 186,68 | 0,70% | 298.369,00 |
| 07.02.2024 | 183,86 | 186,00 | 183,56 | 185,38 | 0,84% | 413.693,00 |
| 06.02.2024 | 182,04 | 184,10 | 181,18 | 183,84 | 1,38% | 252.901,00 |
| 05.02.2024 | 180,00 | 182,06 | 180,00 | 181,34 | 0,34% | 229.421,00 |
| 02.02.2024 | 183,30 | 184,00 | 180,72 | 180,72 | -1,07% | 274.801,00 |
| 01.02.2024 | 182,56 | 184,40 | 181,70 | 182,68 | 0,21% | 303.204,00 |
| 31.01.2024 | 182,48 | 184,12 | 182,24 | 182,30 | -0,38% | 458.830,00 |
| 30.01.2024 | 183,00 | 184,80 | 182,34 | 183,00 | 0,44% | 389.286,00 |
| 29.01.2024 | 179,02 | 182,42 | 177,82 | 182,20 | 1,31% | 445.238,00 |
| 26.01.2024 | 179,42 | 180,26 | 178,44 | 179,84 | 0,84% | 383.270,00 |
| 25.01.2024 | 177,70 | 178,34 | 176,68 | 178,34 | 0,44% | 277.731,00 |
| 24.01.2024 | 177,18 | 178,58 | 177,04 | 177,56 | 0,21% | 372.158,00 |
| 23.01.2024 | 179,00 | 179,10 | 176,44 | 177,18 | -0,53% | 243.634,00 |
| 22.01.2024 | 179,20 | 179,88 | 176,74 | 178,12 | 0,25% | 288.812,00 |
| 19.01.2024 | 180,02 | 180,36 | 176,52 | 177,68 | -0,52% | 470.712,00 |
| 18.01.2024 | 176,08 | 179,22 | 175,18 | 178,60 | 1,80% | 427.431,00 |
| 17.01.2024 | 174,66 | 175,90 | 173,38 | 175,44 | -0,65% | 430.201,00 |
| 16.01.2024 | 173,34 | 177,78 | 172,82 | 176,58 | -0,37% | 504.999,00 |
| 15.01.2024 | 183,82 | 184,12 | 176,12 | 177,24 | -4,04% | 590.584,00 |
| 12.01.2024 | 183,76 | 186,24 | 183,64 | 184,70 | 1,00% | 353.237,00 |
| 11.01.2024 | 185,14 | 185,86 | 182,78 | 182,88 | -0,82% | 379.376,00 |
| 10.01.2024 | 183,26 | 184,58 | 182,84 | 184,40 | 0,29% | 355.958,00 |