209,225€
-0,58%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 210,45 | 211,25 | 209,08 | 209,23 | -0,58% | 1,00 |
27.03.2024 | 209,13 | 211,98 | 209,13 | 210,45 | 0,63% | - |
26.03.2024 | 209,90 | 210,93 | 208,58 | 209,13 | -0,37% | 7,00 |
25.03.2024 | 208,55 | 210,88 | 208,02 | 209,90 | 0,65% | 38,00 |
22.03.2024 | 211,50 | 211,73 | 208,02 | 208,55 | -1,39% | 350,00 |
21.03.2024 | 214,40 | 215,90 | 207,83 | 211,50 | -1,01% | 180,00 |
20.03.2024 | 209,83 | 213,65 | 209,40 | 213,65 | 1,82% | 2,00 |
19.03.2024 | 207,60 | 210,15 | 206,08 | 209,83 | 1,07% | - |
18.03.2024 | 210,65 | 210,65 | 206,02 | 207,60 | -1,39% | - |
15.03.2024 | 208,27 | 211,23 | 207,63 | 210,52 | 1,08% | 107,00 |
14.03.2024 | 206,33 | 208,75 | 205,88 | 208,27 | 0,95% | 10,00 |
13.03.2024 | 205,13 | 207,48 | 204,60 | 206,33 | 0,46% | 10,00 |
12.03.2024 | 205,27 | 206,40 | 203,02 | 205,38 | 0,05% | - |
11.03.2024 | 205,10 | 206,70 | 203,23 | 205,27 | -0,04% | 80,00 |
08.03.2024 | 204,20 | 206,77 | 203,52 | 205,35 | 0,56% | 11,00 |
07.03.2024 | 201,88 | 205,43 | 200,18 | 204,20 | 1,10% | - |
06.03.2024 | 200,88 | 202,33 | 198,70 | 201,98 | 0,50% | 25,00 |
05.03.2024 | 199,73 | 203,13 | 199,26 | 200,98 | 0,81% | 389,00 |
04.03.2024 | 198,16 | 200,57 | 197,55 | 199,36 | 0,66% | - |
01.03.2024 | 197,28 | 198,89 | 195,94 | 198,06 | 0,40% | 32,00 |
29.02.2024 | 197,28 | 199,49 | 195,33 | 197,28 | 0,05% | 90,00 |
28.02.2024 | 195,92 | 198,75 | 195,68 | 197,18 | 0,59% | 20,00 |
27.02.2024 | 194,51 | 197,26 | 193,23 | 196,02 | 0,78% | 270,00 |
26.02.2024 | 194,07 | 195,10 | 193,17 | 194,51 | 0,28% | 11,00 |
23.02.2024 | 192,68 | 195,50 | 191,87 | 193,97 | 0,94% | 46,00 |
22.02.2024 | 189,89 | 192,31 | 189,89 | 192,17 | 1,15% | 53,00 |
21.02.2024 | 188,40 | 190,57 | 187,88 | 189,98 | 0,84% | - |
20.02.2024 | 189,65 | 189,76 | 187,03 | 188,40 | -0,66% | - |
19.02.2024 | 186,84 | 189,67 | 185,51 | 189,65 | 1,50% | 99,00 |
16.02.2024 | 188,39 | 188,39 | 184,67 | 186,84 | -0,87% | 152,00 |
15.02.2024 | 187,83 | 193,75 | 182,93 | 188,48 | 0,29% | 11,00 |
14.02.2024 | 188,09 | 190,99 | 187,83 | 187,93 | -0,09% | - |
13.02.2024 | 190,63 | 190,63 | 187,61 | 188,09 | -1,28% | 101,00 |
12.02.2024 | 188,57 | 192,29 | 188,41 | 190,53 | 1,04% | 4,00 |
09.02.2024 | 186,29 | 189,33 | 186,21 | 188,57 | 1,22% | 7,00 |
08.02.2024 | 185,63 | 187,75 | 184,59 | 186,29 | 0,82% | 40,00 |
07.02.2024 | 184,43 | 186,09 | 183,10 | 184,78 | 0,19% | 15,00 |
06.02.2024 | 181,55 | 184,52 | 181,14 | 184,43 | 1,64% | 44,00 |
05.02.2024 | 181,21 | 182,13 | 180,25 | 181,46 | 0,16% | 25,00 |
02.02.2024 | 183,72 | 184,44 | 180,73 | 181,17 | -1,59% | 6,00 |
01.02.2024 | 181,85 | 184,39 | 180,83 | 184,09 | 0,94% | 83,00 |
31.01.2024 | 183,49 | 184,15 | 182,27 | 182,37 | -0,56% | - |
30.01.2024 | 183,09 | 184,83 | 182,33 | 183,40 | 0,17% | - |
29.01.2024 | 179,61 | 183,58 | 177,80 | 183,09 | 1,84% | 141,00 |
26.01.2024 | 179,86 | 180,27 | 178,41 | 179,79 | -0,04% | 56,00 |
25.01.2024 | 177,25 | 179,91 | 176,65 | 179,86 | 1,35% | - |
24.01.2024 | 178,33 | 179,84 | 176,92 | 177,47 | -0,53% | 48,00 |
23.01.2024 | 178,56 | 179,26 | 176,41 | 178,42 | -0,08% | 3,00 |
22.01.2024 | 179,36 | 180,42 | 176,71 | 178,56 | -0,30% | - |
19.01.2024 | 179,10 | 180,08 | 176,53 | 179,09 | -0,06% | 11,00 |
18.01.2024 | 175,48 | 179,23 | 175,15 | 179,20 | 2,12% | 25,00 |
17.01.2024 | 176,47 | 176,47 | 173,35 | 175,48 | -0,61% | 171,00 |
16.01.2024 | 177,47 | 177,76 | 172,82 | 176,56 | -0,76% | - |
15.01.2024 | 184,75 | 185,64 | 176,14 | 177,91 | -3,65% | - |
12.01.2024 | 183,94 | 186,26 | 183,61 | 184,65 | 0,43% | - |
11.01.2024 | 184,66 | 185,97 | 182,78 | 183,86 | -0,50% | - |
10.01.2024 | 183,61 | 185,01 | 182,83 | 184,79 | 0,57% | - |
09.01.2024 | 185,23 | 185,32 | 181,95 | 183,74 | -0,85% | 3,00 |
08.01.2024 | 180,80 | 185,69 | 180,60 | 185,31 | 2,49% | - |
05.01.2024 | 178,20 | 181,80 | 177,36 | 180,80 | 1,46% | 27,00 |
04.01.2024 | 178,98 | 179,50 | 176,55 | 178,20 | -0,50% | - |
03.01.2024 | 180,94 | 182,12 | 177,93 | 179,10 | -1,14% | - |
02.01.2024 | 181,76 | 183,04 | 179,92 | 181,16 | -0,29% | 41,00 |
29.12.2023 | 181,01 | 182,64 | 181,01 | 181,68 | 0,30% | 23,00 |
28.12.2023 | 181,40 | 181,75 | 180,18 | 181,14 | -0,04% | 128,00 |
27.12.2023 | 182,33 | 182,41 | 180,87 | 181,22 | -0,41% | - |
22.12.2023 | 181,07 | 182,26 | 180,49 | 181,97 | 0,42% | 19,00 |
21.12.2023 | 179,69 | 182,06 | 179,69 | 181,20 | 0,77% | - |
20.12.2023 | 183,21 | 183,40 | 179,82 | 179,82 | -1,81% | 32,00 |
19.12.2023 | 183,98 | 184,27 | 182,10 | 183,13 | -0,41% | 138,00 |
18.12.2023 | 184,93 | 185,03 | 182,62 | 183,89 | -0,56% | - |
15.12.2023 | 184,31 | 186,26 | 184,22 | 184,93 | 0,48% | 62,00 |
14.12.2023 | 186,85 | 188,85 | 183,77 | 184,04 | -1,50% | 74,00 |
13.12.2023 | 183,71 | 187,22 | 183,32 | 186,85 | 1,66% | 3,00 |
12.12.2023 | 183,28 | 184,63 | 183,14 | 183,80 | 0,33% | 54,00 |
11.12.2023 | 182,86 | 184,88 | 182,52 | 183,19 | 0,23% | - |
08.12.2023 | 181,13 | 183,94 | 180,98 | 182,77 | 0,96% | 15,00 |
07.12.2023 | 180,12 | 181,61 | 179,98 | 181,04 | 0,39% | 30,00 |
06.12.2023 | 179,84 | 180,69 | 178,97 | 180,34 | 0,28% | 2,00 |
05.12.2023 | 178,55 | 179,97 | 177,22 | 179,84 | 0,77% | - |
04.12.2023 | 178,49 | 179,00 | 176,76 | 178,46 | -0,12% | 6,00 |
01.12.2023 | 175,42 | 178,88 | 175,33 | 178,67 | 2,01% | 6,00 |
30.11.2023 | 177,50 | 177,50 | 174,64 | 175,15 | -1,22% | 2,00 |
29.11.2023 | 176,58 | 177,66 | 175,61 | 177,32 | 0,42% | - |
28.11.2023 | 177,76 | 177,76 | 174,81 | 176,58 | -0,66% | 1,00 |
27.11.2023 | 178,21 | 178,89 | 177,19 | 177,76 | -0,25% | 5,00 |
24.11.2023 | 178,01 | 178,38 | 177,07 | 178,21 | 0,11% | - |
23.11.2023 | 179,21 | 179,29 | 177,87 | 178,01 | -0,63% | - |
22.11.2023 | 177,32 | 179,31 | 177,19 | 179,13 | 1,02% | - |
21.11.2023 | 176,97 | 177,38 | 175,88 | 177,32 | 0,20% | - |
20.11.2023 | 179,55 | 179,91 | 176,22 | 176,97 | -1,49% | - |
17.11.2023 | 179,10 | 179,84 | 178,29 | 179,64 | 0,30% | 165,00 |
16.11.2023 | 178,34 | 179,23 | 176,98 | 179,10 | 0,48% | - |
15.11.2023 | 179,56 | 181,96 | 177,37 | 178,24 | -0,74% | 8,00 |
14.11.2023 | 176,87 | 180,44 | 176,32 | 179,56 | 1,47% | 440,00 |
13.11.2023 | 175,11 | 177,21 | 174,91 | 176,96 | 0,85% | 55,00 |
10.11.2023 | 174,73 | 175,87 | 173,34 | 175,46 | 0,37% | 86,00 |
09.11.2023 | 174,49 | 176,15 | 172,97 | 174,82 | 0,24% | - |
08.11.2023 | 172,29 | 175,20 | 171,88 | 174,40 | 1,07% | 30,00 |
07.11.2023 | 172,44 | 173,68 | 171,79 | 172,55 | -0,17% | - |