Börse:
114,000€
-1,83%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
113,500€
Ask:
114,500€
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2020 | 116,65 | 117,48 | 114,65 | 114,73 | -1,21% | 1.081,00 |
| 16.10.2020 | 116,30 | 118,03 | 116,08 | 116,13 | -0,17% | 1.674,00 |
| 15.10.2020 | 118,35 | 118,40 | 114,68 | 116,33 | -2,00% | 2.673,00 |
| 14.10.2020 | 119,48 | 119,73 | 118,43 | 118,70 | -0,61% | 1.253,00 |
| 13.10.2020 | 120,78 | 121,30 | 119,05 | 119,43 | -1,02% | 812,00 |
| 12.10.2020 | 120,60 | 122,03 | 120,33 | 120,65 | -0,33% | 1.457,00 |
| 09.10.2020 | 121,58 | 122,08 | 120,60 | 121,05 | -0,10% | 1.230,00 |
| 08.10.2020 | 119,98 | 121,28 | 119,33 | 121,18 | 1,13% | 1.124,00 |
| 07.10.2020 | 118,20 | 119,95 | 117,48 | 119,83 | 1,70% | 693,00 |
| 06.10.2020 | 117,63 | 119,20 | 117,18 | 117,83 | 0,23% | 812,00 |
| 05.10.2020 | 117,73 | 120,23 | 116,78 | 117,55 | -0,51% | 3.318,00 |
| 02.10.2020 | 114,28 | 118,65 | 113,73 | 118,15 | 2,83% | 889,00 |
| 01.10.2020 | 117,18 | 117,38 | 114,08 | 114,90 | -1,46% | 576,00 |
| 30.09.2020 | 114,93 | 117,05 | 113,78 | 116,60 | 0,69% | 871,00 |
| 29.09.2020 | 112,65 | 115,85 | 112,50 | 115,80 | 2,03% | 1.332,00 |
| 28.09.2020 | 110,30 | 113,50 | 109,85 | 113,50 | 4,85% | 1.625,00 |
| 25.09.2020 | 106,95 | 109,00 | 106,95 | 108,25 | 1,60% | 784,00 |
| 24.09.2020 | 105,85 | 108,55 | 105,85 | 106,55 | -0,19% | 2.121,00 |
| 23.09.2020 | 107,95 | 108,30 | 106,40 | 106,75 | -0,28% | 1.220,00 |
| 22.09.2020 | 110,75 | 110,75 | 106,85 | 107,05 | -1,20% | 1.201,00 |
| 21.09.2020 | 112,00 | 112,00 | 107,90 | 108,35 | -3,17% | 1.488,00 |
| 18.09.2020 | 111,35 | 113,70 | 111,35 | 111,90 | -0,04% | 443,00 |
| 17.09.2020 | 110,35 | 112,10 | 110,00 | 111,95 | 0,40% | 479,00 |
| 16.09.2020 | 110,75 | 114,00 | 110,75 | 111,50 | 0,95% | 1.590,00 |
| 15.09.2020 | 110,75 | 112,05 | 110,45 | 110,45 | -0,32% | 639,00 |
| 14.09.2020 | 112,15 | 112,45 | 110,80 | 110,80 | -1,16% | 454,00 |
| 11.09.2020 | 111,90 | 112,30 | 111,40 | 112,10 | -0,13% | 574,00 |
| 10.09.2020 | 112,20 | 112,25 | 111,05 | 112,25 | 0,04% | 235,00 |
| 09.09.2020 | 112,00 | 112,45 | 111,00 | 112,20 | 0,94% | 618,00 |
| 08.09.2020 | 112,00 | 112,65 | 109,55 | 111,15 | -0,67% | 712,00 |
| 07.09.2020 | 112,80 | 112,80 | 111,15 | 111,90 | 0,77% | 943,00 |
| 04.09.2020 | 112,90 | 113,15 | 110,00 | 111,05 | -2,16% | 332,00 |
| 03.09.2020 | 114,00 | 115,50 | 113,40 | 113,50 | -0,31% | 611,00 |
| 02.09.2020 | 109,80 | 113,85 | 109,80 | 113,85 | 3,22% | 1.137,00 |
| 01.09.2020 | 112,00 | 112,40 | 109,25 | 110,30 | -1,34% | 869,00 |
| 31.08.2020 | 114,10 | 114,80 | 111,80 | 111,80 | -1,41% | 1.083,00 |
| 28.08.2020 | 112,40 | 113,40 | 111,95 | 113,40 | -0,22% | 399,00 |
| 27.08.2020 | 114,25 | 114,25 | 112,60 | 113,65 | 0,13% | 883,00 |
| 26.08.2020 | 111,55 | 114,45 | 111,00 | 113,50 | 1,25% | 2.008,00 |
| 25.08.2020 | 112,00 | 112,10 | 110,70 | 112,10 | -0,09% | 1.189,00 |
| 24.08.2020 | 108,55 | 112,50 | 108,10 | 112,20 | 3,84% | 1.841,00 |
| 21.08.2020 | 110,30 | 110,35 | 108,00 | 108,05 | -2,00% | 1.436,00 |
| 20.08.2020 | 110,45 | 110,45 | 109,30 | 110,25 | -1,34% | 1.059,00 |
| 19.08.2020 | 111,50 | 111,75 | 110,90 | 111,75 | 0,59% | 898,00 |
| 18.08.2020 | 110,65 | 111,90 | 109,95 | 111,10 | 0,41% | 568,00 |
| 17.08.2020 | 109,00 | 111,50 | 109,00 | 110,65 | 0,41% | 345,00 |
| 14.08.2020 | 110,75 | 110,85 | 109,20 | 110,20 | -0,90% | 1.806,00 |
| 13.08.2020 | 112,90 | 112,90 | 111,20 | 111,20 | -0,76% | 523,00 |
| 12.08.2020 | 111,40 | 113,40 | 111,40 | 112,05 | 0,72% | 731,00 |
| 11.08.2020 | 110,75 | 111,90 | 110,65 | 111,25 | 1,74% | 521,00 |
| 10.08.2020 | 108,50 | 110,15 | 108,45 | 109,35 | 0,41% | 1.186,00 |
| 07.08.2020 | 109,25 | 109,75 | 107,90 | 108,90 | -0,59% | 300,00 |
| 06.08.2020 | 110,40 | 112,40 | 108,45 | 109,55 | -0,18% | 1.595,00 |
| 05.08.2020 | 109,75 | 111,75 | 109,75 | 109,75 | -0,68% | 1.289,00 |
| 04.08.2020 | 111,05 | 111,25 | 109,05 | 110,50 | -0,41% | 883,00 |
| 03.08.2020 | 113,35 | 113,35 | 109,50 | 110,95 | -0,98% | 2.537,00 |
| 31.07.2020 | 116,00 | 116,00 | 111,35 | 112,05 | -2,18% | 509,00 |
| 30.07.2020 | 117,75 | 118,50 | 113,70 | 114,55 | -2,51% | 2.078,00 |
| 29.07.2020 | 115,55 | 117,50 | 115,55 | 117,50 | 1,51% | 1.415,00 |
| 28.07.2020 | 114,20 | 116,05 | 114,20 | 115,75 | 0,78% | 1.082,00 |
| 27.07.2020 | 114,40 | 115,35 | 114,40 | 114,85 | -0,22% | 1.356,00 |
| 24.07.2020 | 115,00 | 115,50 | 113,95 | 115,10 | -1,79% | 899,00 |
| 23.07.2020 | 116,45 | 117,20 | 116,10 | 117,20 | 0,51% | 1.402,00 |
| 22.07.2020 | 117,95 | 117,95 | 114,85 | 116,60 | -0,68% | 772,00 |
| 21.07.2020 | 118,10 | 119,25 | 117,35 | 117,40 | -0,84% | 990,00 |
| 20.07.2020 | 117,30 | 121,80 | 116,15 | 118,40 | -0,04% | 2.008,00 |
| 17.07.2020 | 118,65 | 118,65 | 117,85 | 118,45 | 0,13% | 782,00 |
| 16.07.2020 | 119,75 | 119,75 | 117,90 | 118,30 | -2,43% | 581,00 |
| 15.07.2020 | 120,00 | 122,25 | 119,30 | 121,25 | 0,75% | 1.119,00 |
| 14.07.2020 | 119,70 | 120,55 | 117,05 | 120,35 | -0,50% | 258,00 |
| 13.07.2020 | 118,35 | 121,35 | 117,95 | 120,95 | 2,89% | 783,00 |
| 10.07.2020 | 116,30 | 117,65 | 116,30 | 117,55 | 0,00% | 821,00 |
| 09.07.2020 | 118,60 | 118,85 | 116,60 | 117,55 | -0,51% | 540,00 |
| 08.07.2020 | 118,00 | 118,90 | 117,60 | 118,15 | -0,59% | 1.131,00 |
| 07.07.2020 | 118,95 | 118,95 | 117,50 | 118,85 | -0,54% | 508,00 |
| 06.07.2020 | 121,10 | 121,10 | 118,45 | 119,50 | 0,63% | 2.017,00 |
| 03.07.2020 | 117,30 | 118,75 | 117,30 | 118,75 | 0,98% | 409,00 |
| 02.07.2020 | 115,15 | 117,60 | 115,15 | 117,60 | 1,38% | 2.003,00 |
| 01.07.2020 | 113,65 | 116,00 | 113,25 | 116,00 | 1,93% | 775,00 |
| 30.06.2020 | 118,10 | 118,10 | 113,80 | 113,80 | -3,56% | 1.144,00 |
| 29.06.2020 | 115,60 | 118,00 | 114,85 | 118,00 | 2,88% | 741,00 |
| 26.06.2020 | 115,65 | 117,20 | 114,70 | 114,70 | -0,95% | 623,00 |
| 25.06.2020 | 113,20 | 115,80 | 110,95 | 115,80 | 2,16% | 1.146,00 |
| 24.06.2020 | 117,90 | 118,20 | 112,80 | 113,35 | -4,14% | 1.490,00 |
| 23.06.2020 | 117,70 | 118,35 | 117,00 | 118,25 | 1,42% | 1.154,00 |
| 22.06.2020 | 116,90 | 117,15 | 116,25 | 116,60 | -0,60% | 450,00 |
| 19.06.2020 | 115,85 | 118,50 | 115,85 | 117,30 | 1,34% | 478,00 |
| 18.06.2020 | 115,35 | 116,70 | 114,65 | 115,75 | -0,43% | 1.170,00 |
| 17.06.2020 | 115,50 | 116,35 | 114,80 | 116,25 | 0,65% | 1.512,00 |
| 16.06.2020 | 114,85 | 115,75 | 113,05 | 115,50 | 1,54% | 1.248,00 |
| 15.06.2020 | 112,00 | 113,90 | 109,60 | 113,75 | -0,09% | 2.223,00 |
| 12.06.2020 | 111,40 | 115,95 | 111,40 | 113,85 | 3,13% | 825,00 |
| 11.06.2020 | 117,95 | 117,95 | 110,40 | 110,40 | -7,73% | 2.446,00 |
| 10.06.2020 | 122,50 | 122,50 | 117,85 | 119,65 | -1,77% | 1.219,00 |
| 09.06.2020 | 123,15 | 123,15 | 120,00 | 121,80 | -1,10% | 1.029,00 |
| 08.06.2020 | 125,80 | 126,25 | 122,50 | 123,15 | -0,89% | 865,00 |
| 05.06.2020 | 120,45 | 125,75 | 120,45 | 124,25 | 3,11% | 1.573,00 |
| 04.06.2020 | 121,25 | 122,60 | 120,45 | 120,50 | -1,47% | 1.247,00 |
| 03.06.2020 | 120,60 | 122,30 | 119,70 | 122,30 | 1,66% | 912,00 |
| 02.06.2020 | 118,95 | 120,60 | 118,75 | 120,30 | 1,56% | 3.653,00 |