204,850€
-0,10%
Echtzeit-Aktienkurs ESSILORLUXO. INH. EO -,18
Bid:
Ask:
Aktienkurse zur ESSILORLUXO. INH. EO -,18 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 205,75 | 205,85 | 204,00 | 204,95 | -0,05% | 491,00 |
23.04.2024 | 204,40 | 205,50 | 203,00 | 205,05 | 0,39% | 702,00 |
22.04.2024 | 205,80 | 206,20 | 202,10 | 204,25 | 0,15% | 693,00 |
19.04.2024 | 200,80 | 204,20 | 197,20 | 203,95 | -0,24% | 988,00 |
18.04.2024 | 202,30 | 205,75 | 201,80 | 204,45 | 1,64% | 838,00 |
17.04.2024 | 203,00 | 204,10 | 200,70 | 201,15 | -1,32% | 1.380,00 |
16.04.2024 | 201,40 | 204,60 | 200,35 | 203,85 | 0,79% | 624,00 |
15.04.2024 | 203,70 | 206,15 | 202,05 | 202,25 | 0,10% | 645,00 |
12.04.2024 | 204,70 | 207,20 | 201,45 | 202,05 | -1,17% | 887,00 |
11.04.2024 | 202,30 | 204,75 | 201,05 | 204,45 | 1,54% | 525,00 |
10.04.2024 | 204,80 | 205,30 | 199,73 | 201,35 | -1,47% | 619,00 |
09.04.2024 | 206,05 | 206,30 | 202,05 | 204,35 | -1,11% | 1.146,00 |
08.04.2024 | 205,10 | 208,70 | 203,25 | 206,65 | 1,32% | 1.130,00 |
05.04.2024 | 203,50 | 204,10 | 200,50 | 203,95 | 0,37% | 1.576,00 |
04.04.2024 | 210,90 | 212,45 | 202,20 | 203,20 | -3,58% | 1.204,00 |
03.04.2024 | 208,60 | 211,70 | 207,05 | 210,75 | 0,62% | 594,00 |
02.04.2024 | 210,90 | 211,85 | 207,70 | 209,45 | -0,52% | 1.843,00 |
28.03.2024 | 210,48 | 211,25 | 209,08 | 210,55 | -0,12% | 644,00 |
27.03.2024 | 209,63 | 211,98 | 209,35 | 210,80 | 0,67% | 2.423,00 |
26.03.2024 | 210,48 | 210,88 | 208,58 | 209,40 | -0,37% | 682,00 |
25.03.2024 | 209,50 | 211,00 | 208,02 | 210,18 | 0,66% | 1.063,00 |
22.03.2024 | 211,00 | 212,05 | 208,15 | 208,80 | -1,24% | 4.719,00 |
21.03.2024 | 215,08 | 216,27 | 207,85 | 211,43 | -1,41% | 2.170,00 |
20.03.2024 | 209,27 | 214,50 | 209,13 | 214,45 | 2,31% | 2.104,00 |
19.03.2024 | 207,18 | 209,98 | 206,10 | 209,60 | 1,02% | 920,00 |
18.03.2024 | 209,65 | 209,65 | 206,05 | 207,48 | -1,38% | 1.564,00 |
15.03.2024 | 208,02 | 211,23 | 207,65 | 210,38 | 1,03% | 1.645,00 |
14.03.2024 | 206,13 | 208,80 | 205,70 | 208,23 | 1,10% | 1.571,00 |
13.03.2024 | 205,23 | 207,48 | 204,48 | 205,95 | 0,32% | 1.767,00 |
12.03.2024 | 206,18 | 206,18 | 203,40 | 205,30 | -0,09% | 2.861,00 |
11.03.2024 | 206,52 | 206,80 | 203,27 | 205,48 | 0,17% | 2.100,00 |
08.03.2024 | 205,55 | 206,77 | 203,55 | 205,13 | 0,31% | 1.148,00 |
07.03.2024 | 201,48 | 205,43 | 200,18 | 204,50 | 1,20% | 2.315,00 |
06.03.2024 | 201,45 | 202,33 | 198,70 | 202,08 | 0,55% | 1.711,00 |
05.03.2024 | 199,15 | 203,15 | 199,11 | 200,98 | 0,51% | 1.914,00 |
04.03.2024 | 198,48 | 200,77 | 197,57 | 199,97 | 0,96% | 1.965,00 |
01.03.2024 | 198,26 | 198,88 | 195,95 | 198,07 | 0,29% | 1.447,00 |
29.02.2024 | 197,25 | 199,49 | 195,32 | 197,50 | 0,26% | 1.959,00 |
28.02.2024 | 195,93 | 198,75 | 195,64 | 196,99 | 0,43% | 1.126,00 |
27.02.2024 | 194,15 | 197,98 | 193,26 | 196,14 | 0,84% | 2.276,00 |
26.02.2024 | 194,50 | 195,26 | 193,18 | 194,50 | 0,19% | 1.477,00 |
23.02.2024 | 192,14 | 195,94 | 191,62 | 194,13 | 0,91% | 1.834,00 |
22.02.2024 | 190,88 | 193,29 | 190,05 | 192,37 | 1,35% | 1.737,00 |
21.02.2024 | 188,61 | 190,59 | 188,33 | 189,81 | 0,80% | 1.996,00 |
20.02.2024 | 189,27 | 189,75 | 187,03 | 188,30 | -0,65% | 1.109,00 |
19.02.2024 | 187,46 | 189,82 | 185,53 | 189,54 | 1,43% | 2.673,00 |
16.02.2024 | 187,00 | 188,36 | 184,67 | 186,86 | -0,81% | 2.320,00 |
15.02.2024 | 188,61 | 193,74 | 183,88 | 188,39 | -0,58% | 2.337,00 |
14.02.2024 | 188,80 | 191,00 | 187,90 | 189,49 | 0,58% | 1.741,00 |
13.02.2024 | 190,39 | 190,70 | 187,24 | 188,39 | -1,12% | 817,00 |
12.02.2024 | 189,07 | 192,28 | 188,43 | 190,52 | 0,86% | 830,00 |
09.02.2024 | 186,37 | 189,33 | 186,10 | 188,90 | 1,32% | 1.994,00 |
08.02.2024 | 185,96 | 187,75 | 184,61 | 186,44 | 0,32% | 1.108,00 |
07.02.2024 | 183,48 | 186,18 | 182,96 | 185,85 | 0,56% | 1.043,00 |
06.02.2024 | 181,63 | 184,81 | 181,16 | 184,81 | 1,77% | 1.192,00 |
05.02.2024 | 179,76 | 182,25 | 179,76 | 181,59 | 0,34% | 1.122,00 |
02.02.2024 | 183,69 | 184,56 | 180,56 | 180,98 | -1,35% | 3.314,00 |
01.02.2024 | 180,92 | 184,39 | 180,54 | 183,46 | 1,16% | 2.183,00 |
31.01.2024 | 183,46 | 184,14 | 181,20 | 181,36 | -1,19% | 1.206,00 |
30.01.2024 | 182,54 | 184,83 | 182,33 | 183,54 | 0,33% | 1.333,00 |
29.01.2024 | 179,20 | 183,60 | 177,82 | 182,94 | 1,77% | 1.852,00 |
26.01.2024 | 179,11 | 180,50 | 178,43 | 179,76 | -0,02% | 1.051,00 |
25.01.2024 | 177,40 | 179,80 | 176,66 | 179,80 | 1,39% | 1.020,00 |
24.01.2024 | 179,24 | 179,96 | 176,95 | 177,33 | -0,58% | 1.136,00 |
23.01.2024 | 179,07 | 179,39 | 176,42 | 178,37 | -0,13% | 882,00 |
22.01.2024 | 180,14 | 180,46 | 176,73 | 178,60 | -0,20% | 1.842,00 |
19.01.2024 | 178,90 | 180,33 | 176,53 | 178,95 | -0,21% | 1.287,00 |
18.01.2024 | 175,38 | 179,32 | 175,12 | 179,32 | 2,01% | 818,00 |
17.01.2024 | 174,93 | 175,91 | 173,37 | 175,78 | -0,29% | 1.333,00 |
16.01.2024 | 177,34 | 177,77 | 173,32 | 176,30 | -0,96% | 1.581,00 |
15.01.2024 | 185,23 | 185,85 | 176,12 | 178,01 | -3,73% | 2.750,00 |
12.01.2024 | 184,32 | 186,26 | 183,60 | 184,90 | 0,43% | 843,00 |
11.01.2024 | 185,66 | 185,98 | 182,60 | 184,11 | -0,39% | 1.506,00 |
10.01.2024 | 183,27 | 184,96 | 182,83 | 184,84 | 0,56% | 1.011,00 |
09.01.2024 | 185,34 | 185,56 | 181,95 | 183,81 | -0,94% | 435,00 |
08.01.2024 | 180,58 | 185,88 | 180,45 | 185,55 | 2,68% | 738,00 |
05.01.2024 | 177,76 | 181,80 | 177,37 | 180,70 | 1,41% | 535,00 |
04.01.2024 | 179,20 | 179,57 | 176,54 | 178,19 | -0,54% | 1.638,00 |
03.01.2024 | 181,08 | 182,12 | 177,92 | 179,16 | -1,08% | 1.466,00 |
02.01.2024 | 182,84 | 183,72 | 179,92 | 181,12 | -0,06% | 1.348,00 |
29.12.2023 | 181,61 | 182,64 | 181,20 | 181,23 | -0,04% | 484,00 |
28.12.2023 | 181,82 | 181,82 | 180,18 | 181,30 | -0,03% | 749,00 |
27.12.2023 | 182,45 | 182,72 | 180,87 | 181,35 | -0,38% | 343,00 |
22.12.2023 | 180,68 | 182,42 | 180,38 | 182,04 | 0,29% | 1.058,00 |
21.12.2023 | 180,59 | 182,06 | 180,26 | 181,51 | 0,93% | 918,00 |
20.12.2023 | 183,46 | 183,68 | 179,77 | 179,84 | -1,97% | 1.364,00 |
19.12.2023 | 184,09 | 184,34 | 182,10 | 183,46 | -0,32% | 1.380,00 |
18.12.2023 | 184,94 | 184,98 | 182,62 | 184,04 | -0,43% | 980,00 |
15.12.2023 | 184,30 | 186,22 | 184,26 | 184,83 | 0,34% | 942,00 |
14.12.2023 | 186,92 | 188,85 | 183,14 | 184,21 | -1,41% | 2.325,00 |
13.12.2023 | 183,47 | 187,23 | 183,29 | 186,85 | 1,59% | 1.457,00 |
12.12.2023 | 183,86 | 184,64 | 183,06 | 183,92 | 0,29% | 2.348,00 |
11.12.2023 | 183,56 | 184,88 | 182,78 | 183,38 | 0,22% | 1.234,00 |
08.12.2023 | 181,43 | 183,94 | 180,80 | 182,98 | 0,93% | 1.261,00 |
07.12.2023 | 179,81 | 181,61 | 179,56 | 181,30 | 0,64% | 2.336,00 |
06.12.2023 | 179,89 | 180,72 | 178,97 | 180,14 | 0,16% | 957,00 |
05.12.2023 | 177,90 | 180,08 | 177,15 | 179,86 | 0,63% | 2.541,00 |
04.12.2023 | 178,50 | 178,98 | 176,76 | 178,74 | 0,12% | 1.091,00 |
01.12.2023 | 175,27 | 178,89 | 175,23 | 178,53 | 1,97% | 516,00 |
30.11.2023 | 177,33 | 177,33 | 174,50 | 175,08 | -1,11% | 647,00 |