198,000€
-1,83%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 206,10 | 206,10 | 205,90 | 205,90 | 2,08% | 27,00 |
| 09.05.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -1,37% | - |
| 08.05.2024 | 205,00 | 205,40 | 204,50 | 204,50 | 3,57% | 57,00 |
| 07.05.2024 | 199,65 | 200,50 | 197,45 | 197,45 | -0,70% | 19,00 |
| 06.05.2024 | 198,00 | 198,85 | 198,00 | 198,85 | -1,41% | 53,00 |
| 03.05.2024 | 201,30 | 201,70 | 201,30 | 201,70 | 0,00% | 31,00 |
| 02.05.2024 | 200,90 | 201,70 | 200,90 | 201,70 | 0,00% | 39,00 |
| 30.04.2024 | 201,80 | 201,80 | 200,60 | 201,70 | 0,15% | 396,00 |
| 29.04.2024 | 204,80 | 204,80 | 201,40 | 201,40 | -0,93% | 286,00 |
| 26.04.2024 | 203,00 | 203,80 | 202,50 | 203,30 | 0,25% | 181,00 |
| 25.04.2024 | 202,80 | 202,80 | 202,80 | 202,80 | -0,93% | - |
| 24.04.2024 | 204,80 | 205,00 | 204,70 | 204,70 | -1,35% | 46,00 |
| 23.04.2024 | 204,50 | 207,50 | 203,80 | 207,50 | 2,22% | 52,00 |
| 22.04.2024 | 203,40 | 203,40 | 203,00 | 203,00 | -0,20% | 63,00 |
| 19.04.2024 | 199,10 | 203,40 | 199,10 | 203,40 | 1,09% | 380,00 |
| 17.04.2024 | 201,50 | 201,50 | 201,20 | 201,20 | -1,08% | 3,00 |
| 16.04.2024 | 201,00 | 203,40 | 201,00 | 203,40 | -0,68% | 529,00 |
| 15.04.2024 | 204,10 | 204,80 | 204,10 | 204,80 | 0,94% | 65,00 |
| 12.04.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -0,15% | - |
| 11.04.2024 | 202,70 | 204,10 | 202,70 | 203,20 | 0,84% | 95,00 |
| 10.04.2024 | 204,10 | 204,10 | 200,00 | 201,50 | -1,08% | 59,00 |
| 09.04.2024 | 203,60 | 203,70 | 203,60 | 203,70 | -1,59% | 10,00 |
| 08.04.2024 | 203,80 | 208,40 | 203,80 | 207,00 | 1,82% | 77,00 |
| 05.04.2024 | 201,60 | 203,30 | 201,00 | 203,30 | -2,12% | 96,00 |
| 04.04.2024 | 205,30 | 207,70 | 205,00 | 207,70 | 0,10% | 47,00 |
| 03.04.2024 | 209,20 | 210,00 | 207,50 | 207,50 | 0,00% | 86,00 |
| 02.04.2024 | 211,20 | 211,20 | 207,50 | 207,50 | -1,03% | 285,00 |
| 28.03.2024 | 211,00 | 211,00 | 209,65 | 209,65 | -0,02% | 20,00 |
| 27.03.2024 | 211,20 | 211,20 | 209,70 | 209,70 | 0,00% | 4,00 |
| 26.03.2024 | 209,80 | 209,80 | 209,70 | 209,70 | 0,02% | 45,00 |
| 25.03.2024 | 209,45 | 210,60 | 209,45 | 209,65 | 0,46% | 162,00 |
| 22.03.2024 | 210,10 | 210,10 | 208,70 | 208,70 | -0,45% | 101,00 |
| 21.03.2024 | 211,45 | 211,45 | 208,80 | 209,65 | -0,21% | 126,00 |
| 20.03.2024 | 210,80 | 210,95 | 210,10 | 210,10 | 0,14% | 64,00 |
| 19.03.2024 | 207,20 | 209,80 | 207,20 | 209,80 | 1,11% | 37,00 |
| 18.03.2024 | 208,25 | 208,25 | 207,40 | 207,50 | -0,84% | 53,00 |
| 15.03.2024 | 208,50 | 211,10 | 208,50 | 209,25 | 0,48% | 161,00 |
| 14.03.2024 | 206,80 | 208,60 | 206,80 | 208,25 | 1,04% | 203,00 |
| 13.03.2024 | 206,70 | 206,70 | 206,10 | 206,10 | 0,34% | 29,00 |
| 12.03.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 0,32% | 4,00 |
| 11.03.2024 | 204,30 | 204,75 | 204,10 | 204,75 | -0,34% | 77,00 |
| 08.03.2024 | 205,00 | 206,00 | 204,90 | 205,45 | 0,91% | 254,00 |
| 07.03.2024 | 201,70 | 204,00 | 201,70 | 203,60 | 0,94% | 16,00 |
| 06.03.2024 | 201,10 | 201,70 | 199,60 | 201,70 | -0,05% | 16,00 |
| 05.03.2024 | 202,80 | 203,20 | 201,80 | 201,80 | 1,15% | 151,00 |
| 04.03.2024 | 198,12 | 199,50 | 198,12 | 199,50 | 1,04% | 120,00 |
| 01.03.2024 | 196,80 | 197,46 | 196,80 | 197,44 | 0,27% | 280,00 |
| 29.02.2024 | 199,52 | 199,52 | 196,90 | 196,90 | -0,64% | 56,00 |
| 28.02.2024 | 198,64 | 198,72 | 198,16 | 198,16 | 1,24% | 323,00 |
| 27.02.2024 | 194,08 | 195,74 | 194,08 | 195,74 | 0,54% | 27,00 |
| 26.02.2024 | 194,62 | 194,68 | 194,62 | 194,68 | -1,56% | 10,00 |
| 23.02.2024 | 193,00 | 197,76 | 193,00 | 197,76 | 2,81% | 76,00 |
| 22.02.2024 | 191,92 | 192,36 | 191,92 | 192,36 | 1,09% | 2,00 |
| 21.02.2024 | 190,28 | 190,28 | 190,28 | 190,28 | -0,43% | 44,00 |
| 20.02.2024 | 188,24 | 191,10 | 188,00 | 191,10 | 1,08% | 101,00 |
| 19.02.2024 | 186,88 | 189,06 | 186,54 | 189,06 | 0,49% | 241,00 |
| 15.02.2024 | 186,36 | 189,52 | 186,36 | 188,14 | -1,37% | 88,00 |
| 14.02.2024 | 190,16 | 190,76 | 190,16 | 190,76 | 1,03% | 7,00 |
| 13.02.2024 | 189,86 | 189,86 | 188,82 | 188,82 | -0,62% | 91,00 |
| 12.02.2024 | 188,60 | 190,00 | 188,60 | 190,00 | 0,96% | 151,00 |
| 09.02.2024 | 188,98 | 188,98 | 188,20 | 188,20 | 1,95% | 7,00 |
| 08.02.2024 | 184,86 | 184,86 | 184,60 | 184,60 | -0,50% | 120,00 |
| 07.02.2024 | 185,52 | 185,52 | 185,52 | 185,52 | 0,55% | 100,00 |
| 06.02.2024 | 183,02 | 184,50 | 183,02 | 184,50 | 2,07% | 21,00 |
| 02.02.2024 | 183,00 | 183,00 | 180,76 | 180,76 | -3,21% | 69,00 |
| 01.02.2024 | 182,36 | 186,76 | 181,66 | 186,76 | 2,12% | 720,00 |
| 31.01.2024 | 182,94 | 182,94 | 182,88 | 182,88 | -0,09% | 5,00 |
| 30.01.2024 | 183,04 | 183,04 | 183,04 | 183,04 | 0,45% | - |
| 29.01.2024 | 181,00 | 182,22 | 181,00 | 182,22 | 1,33% | 67,00 |
| 26.01.2024 | 179,96 | 180,04 | 179,26 | 179,82 | 0,85% | 73,00 |
| 25.01.2024 | 177,76 | 178,30 | 177,76 | 178,30 | 1,02% | 25,00 |
| 24.01.2024 | 177,32 | 177,36 | 176,50 | 176,50 | -0,41% | 50,00 |
| 23.01.2024 | 178,96 | 178,96 | 177,22 | 177,22 | -0,53% | 41,00 |
| 22.01.2024 | 179,06 | 179,06 | 177,52 | 178,16 | 0,94% | 10,00 |
| 19.01.2024 | 176,50 | 176,50 | 176,50 | 176,50 | 1,05% | - |
| 17.01.2024 | 174,44 | 175,02 | 174,32 | 174,66 | -0,87% | 220,00 |
| 16.01.2024 | 173,76 | 176,20 | 173,22 | 176,20 | -0,77% | 638,00 |
| 15.01.2024 | 183,86 | 183,86 | 177,00 | 177,56 | -4,54% | 266,00 |
| 12.01.2024 | 186,00 | 186,00 | 186,00 | 186,00 | 1,73% | - |
| 11.01.2024 | 184,36 | 184,80 | 182,84 | 182,84 | -0,85% | 69,00 |
| 10.01.2024 | 183,48 | 184,40 | 183,48 | 184,40 | 0,68% | 36,00 |
| 09.01.2024 | 183,16 | 183,16 | 183,16 | 183,16 | -0,75% | - |
| 08.01.2024 | 180,88 | 184,54 | 180,88 | 184,54 | 1,82% | 317,00 |
| 05.01.2024 | 181,24 | 181,24 | 181,24 | 181,24 | 1,50% | - |
| 04.01.2024 | 177,38 | 178,56 | 177,38 | 178,56 | -0,37% | 51,00 |
| 03.01.2024 | 179,22 | 179,22 | 178,08 | 179,22 | -1,27% | 143,00 |
| 02.01.2024 | 182,52 | 182,52 | 179,88 | 181,52 | -0,14% | 50,00 |
| 29.12.2023 | 181,78 | 181,78 | 181,78 | 181,78 | 0,99% | - |
| 28.12.2023 | 180,00 | 180,00 | 180,00 | 180,00 | -0,68% | - |
| 27.12.2023 | 181,70 | 181,70 | 181,00 | 181,24 | -0,28% | 139,00 |
| 22.12.2023 | 181,24 | 181,74 | 181,24 | 181,74 | 0,26% | 27,00 |
| 21.12.2023 | 180,98 | 181,26 | 180,98 | 181,26 | -0,26% | 2,00 |
| 20.12.2023 | 181,74 | 181,74 | 181,74 | 181,74 | -0,79% | - |
| 19.12.2023 | 183,18 | 183,18 | 183,18 | 183,18 | -0,17% | - |
| 18.12.2023 | 183,50 | 183,50 | 183,50 | 183,50 | -0,59% | - |
| 15.12.2023 | 185,16 | 186,00 | 184,58 | 184,58 | -0,58% | 600,00 |
| 14.12.2023 | 188,20 | 188,36 | 185,66 | 185,66 | 2,63% | 151,00 |
| 12.12.2023 | 183,58 | 183,58 | 180,90 | 180,90 | -1,24% | 14,00 |
| 11.12.2023 | 184,70 | 184,70 | 183,18 | 183,18 | 0,48% | 19,00 |
| 08.12.2023 | 183,16 | 183,16 | 182,30 | 182,30 | 0,39% | 1,00 |