197,625€
-1,97%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 201,60 | 201,70 | 195,90 | 198,08 | -1,75% | 10,00 |
| 03.05.2024 | 201,00 | 201,90 | 200,10 | 201,60 | 0,20% | 375,00 |
| 02.05.2024 | 202,00 | 202,00 | 200,90 | 201,20 | 0,50% | 380,00 |
| 30.04.2024 | 201,20 | 201,30 | 200,10 | 200,20 | -0,65% | 253,00 |
| 29.04.2024 | 203,80 | 203,80 | 201,50 | 201,50 | -0,20% | 495,00 |
| 26.04.2024 | 202,80 | 202,80 | 201,90 | 201,90 | -0,39% | 174,00 |
| 25.04.2024 | 203,80 | 205,00 | 202,00 | 202,70 | -1,17% | 633,00 |
| 24.04.2024 | 205,40 | 205,40 | 204,30 | 205,10 | 0,49% | 176,00 |
| 23.04.2024 | 204,00 | 204,30 | 203,00 | 204,10 | 0,49% | 853,00 |
| 22.04.2024 | 205,00 | 205,00 | 202,80 | 203,10 | -0,34% | 594,00 |
| 19.04.2024 | 198,00 | 203,90 | 198,00 | 203,80 | -0,54% | 492,00 |
| 18.04.2024 | 202,70 | 204,90 | 202,70 | 204,90 | 1,14% | 226,00 |
| 17.04.2024 | 204,00 | 204,00 | 202,40 | 202,60 | -0,05% | 307,00 |
| 16.04.2024 | 201,00 | 203,70 | 201,00 | 202,70 | -0,83% | 563,00 |
| 15.04.2024 | 201,90 | 205,30 | 201,90 | 204,40 | 0,99% | 118,00 |
| 12.04.2024 | 204,90 | 206,60 | 202,10 | 202,40 | 0,05% | 518,00 |
| 11.04.2024 | 201,40 | 204,60 | 201,40 | 202,30 | 1,00% | 265,00 |
| 10.04.2024 | 204,40 | 204,40 | 199,90 | 200,30 | -1,62% | 147,00 |
| 09.04.2024 | 205,70 | 205,70 | 202,40 | 203,60 | -1,64% | 287,00 |
| 08.04.2024 | 205,00 | 207,00 | 203,90 | 207,00 | 1,62% | 360,00 |
| 05.04.2024 | 202,50 | 203,70 | 201,00 | 203,70 | -0,49% | 85,00 |
| 04.04.2024 | 210,50 | 211,60 | 204,70 | 204,70 | -2,52% | 90,00 |
| 03.04.2024 | 207,60 | 210,80 | 207,60 | 210,00 | 0,62% | 715,00 |
| 02.04.2024 | 209,80 | 211,10 | 208,20 | 208,70 | -0,78% | 857,00 |
| 28.03.2024 | 209,95 | 210,65 | 209,65 | 210,35 | -0,73% | 103,00 |
| 27.03.2024 | 210,90 | 211,90 | 210,90 | 211,90 | 1,00% | 161,00 |
| 26.03.2024 | 208,95 | 210,10 | 208,95 | 209,80 | -0,10% | 445,00 |
| 25.03.2024 | 209,05 | 210,05 | 208,10 | 210,00 | 0,65% | 270,00 |
| 22.03.2024 | 210,80 | 210,80 | 208,60 | 208,65 | -1,58% | 691,00 |
| 21.03.2024 | 213,00 | 215,00 | 208,60 | 212,00 | 0,76% | 419,00 |
| 20.03.2024 | 208,95 | 211,30 | 208,95 | 210,40 | 0,12% | 663,00 |
| 19.03.2024 | 206,85 | 210,15 | 206,85 | 210,15 | 1,37% | 243,00 |
| 18.03.2024 | 209,20 | 209,20 | 206,90 | 207,30 | -1,64% | 250,00 |
| 15.03.2024 | 207,35 | 210,75 | 207,35 | 210,75 | 1,05% | 358,00 |
| 14.03.2024 | 205,35 | 208,60 | 205,35 | 208,55 | 1,09% | 634,00 |
| 13.03.2024 | 205,00 | 206,95 | 205,00 | 206,30 | 0,22% | 160,00 |
| 12.03.2024 | 205,75 | 205,85 | 203,75 | 205,85 | 0,41% | 55,00 |
| 11.03.2024 | 206,00 | 206,00 | 204,15 | 205,00 | -0,34% | 401,00 |
| 08.03.2024 | 204,20 | 205,70 | 204,20 | 205,70 | 0,76% | 70,00 |
| 07.03.2024 | 201,15 | 204,15 | 201,15 | 204,15 | 0,94% | 403,00 |
| 06.03.2024 | 200,95 | 202,25 | 200,95 | 202,25 | 0,55% | 106,00 |
| 05.03.2024 | 198,72 | 202,75 | 198,72 | 201,15 | 0,77% | 375,00 |
| 04.03.2024 | 197,78 | 199,70 | 197,78 | 199,62 | 1,35% | 304,00 |
| 01.03.2024 | 198,62 | 198,62 | 196,26 | 196,96 | 0,00% | 162,00 |
| 29.02.2024 | 196,74 | 199,18 | 196,22 | 196,96 | -0,11% | 531,00 |
| 28.02.2024 | 195,30 | 198,34 | 195,30 | 197,18 | 0,89% | 155,00 |
| 27.02.2024 | 193,80 | 195,44 | 193,80 | 195,44 | 0,26% | 265,00 |
| 26.02.2024 | 193,70 | 194,94 | 193,70 | 194,94 | -0,04% | 266,00 |
| 23.02.2024 | 191,68 | 195,06 | 191,68 | 195,02 | 1,25% | 344,00 |
| 22.02.2024 | 190,90 | 192,62 | 190,28 | 192,62 | 1,75% | 496,00 |
| 21.02.2024 | 188,08 | 189,98 | 188,08 | 189,30 | 0,84% | 780,00 |
| 20.02.2024 | 188,40 | 189,64 | 187,72 | 187,72 | -0,74% | 325,00 |
| 19.02.2024 | 187,86 | 189,12 | 186,22 | 189,12 | 1,66% | 489,00 |
| 16.02.2024 | 187,36 | 187,36 | 184,94 | 186,04 | -1,47% | 332,00 |
| 15.02.2024 | 185,78 | 193,36 | 185,78 | 188,82 | -0,31% | 305,00 |
| 14.02.2024 | 190,34 | 190,42 | 189,40 | 189,40 | -0,09% | 636,00 |
| 13.02.2024 | 190,56 | 190,56 | 189,46 | 189,58 | -0,43% | 105,00 |
| 12.02.2024 | 189,74 | 190,40 | 189,42 | 190,40 | 0,95% | 93,00 |
| 09.02.2024 | 186,26 | 189,06 | 186,26 | 188,60 | 0,88% | 900,00 |
| 08.02.2024 | 185,40 | 187,56 | 185,40 | 186,96 | 1,21% | 295,00 |
| 07.02.2024 | 183,44 | 185,64 | 183,44 | 184,72 | 0,71% | 512,00 |
| 06.02.2024 | 181,68 | 183,42 | 181,68 | 183,42 | 0,99% | 313,00 |
| 05.02.2024 | 180,54 | 181,82 | 180,54 | 181,62 | 0,44% | 281,00 |
| 02.02.2024 | 183,36 | 183,36 | 180,82 | 180,82 | -1,06% | 478,00 |
| 01.02.2024 | 180,44 | 184,60 | 180,44 | 182,76 | -0,25% | 1.142,00 |
| 31.01.2024 | 182,76 | 183,80 | 182,70 | 183,22 | -0,01% | 742,00 |
| 30.01.2024 | 183,48 | 184,18 | 182,94 | 183,24 | -0,41% | 371,00 |
| 29.01.2024 | 179,20 | 184,00 | 179,20 | 184,00 | 2,55% | 871,00 |
| 26.01.2024 | 178,36 | 180,08 | 178,36 | 179,42 | 0,00% | 632,00 |
| 25.01.2024 | 176,92 | 179,42 | 176,86 | 179,42 | 1,05% | 961,00 |
| 24.01.2024 | 179,50 | 179,50 | 177,38 | 177,56 | 0,52% | 860,00 |
| 23.01.2024 | 178,46 | 178,46 | 176,64 | 176,64 | -0,99% | 766,00 |
| 22.01.2024 | 179,46 | 180,30 | 176,94 | 178,40 | 0,78% | 1.093,00 |
| 19.01.2024 | 179,82 | 179,82 | 177,02 | 177,02 | -0,96% | 210,00 |
| 18.01.2024 | 176,50 | 178,74 | 176,30 | 178,74 | 2,04% | 183,00 |
| 17.01.2024 | 174,98 | 175,72 | 173,74 | 175,16 | -0,96% | 468,00 |
| 16.01.2024 | 173,40 | 176,86 | 173,40 | 176,86 | -0,39% | 1.033,00 |
| 15.01.2024 | 183,60 | 183,76 | 177,56 | 177,56 | -3,81% | 115,00 |
| 12.01.2024 | 184,04 | 185,68 | 184,04 | 184,60 | 0,51% | 100,00 |
| 11.01.2024 | 184,70 | 184,94 | 183,10 | 183,66 | -0,35% | 311,00 |
| 10.01.2024 | 183,76 | 184,30 | 183,14 | 184,30 | 0,10% | 460,00 |
| 09.01.2024 | 184,38 | 184,38 | 182,18 | 184,12 | -0,42% | 846,00 |
| 08.01.2024 | 181,02 | 185,36 | 181,02 | 184,90 | 2,26% | 400,00 |
| 05.01.2024 | 177,38 | 180,82 | 177,38 | 180,82 | 1,31% | 357,00 |
| 04.01.2024 | 178,84 | 178,84 | 177,28 | 178,48 | 0,27% | 566,00 |
| 03.01.2024 | 180,86 | 180,86 | 178,00 | 178,00 | -1,25% | 100,00 |
| 02.01.2024 | 182,24 | 182,24 | 180,00 | 180,26 | -0,80% | 254,00 |
| 29.12.2023 | 181,04 | 182,12 | 181,04 | 181,72 | 0,39% | 185,00 |
| 28.12.2023 | 181,18 | 182,02 | 181,02 | 181,02 | -0,26% | 100,00 |
| 27.12.2023 | 181,92 | 181,92 | 181,50 | 181,50 | -0,02% | 140,00 |
| 22.12.2023 | 180,80 | 181,94 | 180,80 | 181,54 | 0,28% | 300,00 |
| 21.12.2023 | 181,04 | 181,70 | 181,04 | 181,04 | -0,46% | 305,00 |
| 20.12.2023 | 182,46 | 182,46 | 181,88 | 181,88 | -0,62% | 1.028,00 |
| 19.12.2023 | 183,96 | 183,96 | 182,72 | 183,02 | -0,53% | 286,00 |
| 18.12.2023 | 184,02 | 184,10 | 182,80 | 184,00 | -0,82% | 658,00 |
| 15.12.2023 | 184,66 | 185,92 | 184,66 | 185,52 | 0,39% | 206,00 |
| 14.12.2023 | 186,48 | 186,88 | 184,80 | 184,80 | -0,36% | 325,00 |
| 13.12.2023 | 183,14 | 187,00 | 183,14 | 185,46 | 0,53% | 405,00 |
| 12.12.2023 | 183,36 | 184,48 | 183,36 | 184,48 | 0,41% | 223,00 |
| 11.12.2023 | 183,54 | 184,46 | 182,90 | 183,72 | 0,92% | 334,00 |