204,500€
1,64%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 202,20 | 204,90 | 201,90 | 204,50 | 1,64% | - |
17.04.2024 | 202,30 | 203,00 | 201,00 | 201,20 | -1,03% | 378.542,00 |
16.04.2024 | 201,30 | 204,10 | 200,30 | 203,30 | -0,25% | 449.727,00 |
15.04.2024 | 202,80 | 206,20 | 202,60 | 203,80 | 0,49% | 341.768,00 |
12.04.2024 | 204,60 | 207,20 | 201,80 | 202,80 | -0,20% | 444.869,00 |
11.04.2024 | 201,40 | 204,80 | 201,10 | 203,20 | 0,89% | 459.415,00 |
10.04.2024 | 204,50 | 204,90 | 199,75 | 201,40 | -1,13% | 494.384,00 |
09.04.2024 | 204,50 | 205,80 | 202,10 | 203,70 | -1,55% | 334.782,00 |
08.04.2024 | 203,40 | 208,70 | 203,20 | 206,90 | 1,77% | 463.567,00 |
05.04.2024 | 202,30 | 203,30 | 200,60 | 203,30 | -1,12% | 597.252,00 |
04.04.2024 | 210,60 | 212,40 | 202,20 | 205,60 | -2,28% | 515.420,00 |
03.04.2024 | 208,60 | 211,10 | 207,10 | 210,40 | 0,91% | 435.684,00 |
02.04.2024 | 208,60 | 211,90 | 207,70 | 208,50 | -0,57% | 435.226,00 |
28.03.2024 | 210,00 | 211,25 | 209,10 | 209,70 | -0,55% | 403.928,00 |
27.03.2024 | 210,00 | 212,00 | 210,00 | 210,85 | 0,52% | 366.008,00 |
26.03.2024 | 209,90 | 210,80 | 208,55 | 209,75 | 0,05% | 326.952,00 |
25.03.2024 | 209,15 | 210,85 | 208,00 | 209,65 | 0,46% | 294.811,00 |
22.03.2024 | 210,15 | 210,75 | 208,05 | 208,70 | -0,93% | 334.686,00 |
21.03.2024 | 210,80 | 211,35 | 207,85 | 210,65 | 0,26% | 323.518,00 |
20.03.2024 | 209,55 | 211,55 | 208,40 | 210,10 | 0,14% | 405.383,00 |
19.03.2024 | 207,80 | 209,80 | 206,10 | 209,80 | 1,30% | 373.976,00 |
18.03.2024 | 208,80 | 209,00 | 206,05 | 207,10 | -1,05% | 374.323,00 |
15.03.2024 | 207,55 | 211,20 | 207,55 | 209,30 | 0,53% | 1.060.004,00 |
14.03.2024 | 206,60 | 208,70 | 206,30 | 208,20 | 0,97% | 342.366,00 |
13.03.2024 | 205,35 | 207,45 | 205,05 | 206,20 | 0,39% | 317.780,00 |
12.03.2024 | 205,35 | 206,10 | 203,00 | 205,40 | 0,32% | 326.650,00 |
11.03.2024 | 204,00 | 205,55 | 203,25 | 204,75 | -0,29% | 369.027,00 |
08.03.2024 | 203,35 | 206,75 | 203,35 | 205,35 | 0,93% | 399.075,00 |
07.03.2024 | 200,90 | 205,40 | 200,20 | 203,45 | 0,89% | 495.622,00 |
06.03.2024 | 200,70 | 202,35 | 198,70 | 201,65 | 0,10% | 308.177,00 |
05.03.2024 | 200,00 | 203,15 | 199,88 | 201,45 | 0,97% | 352.365,00 |
04.03.2024 | 198,16 | 199,84 | 197,58 | 199,52 | 0,98% | 287.522,00 |
01.03.2024 | 196,48 | 199,04 | 195,94 | 197,58 | 0,72% | 266.147,00 |
29.02.2024 | 197,50 | 199,50 | 195,32 | 196,16 | -0,53% | 916.574,00 |
28.02.2024 | 196,34 | 198,72 | 196,34 | 197,20 | 0,75% | 328.215,00 |
27.02.2024 | 194,20 | 196,14 | 193,28 | 195,74 | 0,57% | 448.852,00 |
26.02.2024 | 194,40 | 194,82 | 193,18 | 194,64 | 0,16% | 315.362,00 |
23.02.2024 | 192,00 | 195,10 | 191,88 | 194,32 | 1,15% | 527.810,00 |
22.02.2024 | 191,30 | 192,26 | 190,02 | 192,12 | 1,41% | 370.490,00 |
21.02.2024 | 188,30 | 190,58 | 187,84 | 189,44 | 0,49% | 395.314,00 |
20.02.2024 | 187,90 | 189,76 | 187,06 | 188,52 | -0,17% | 322.458,00 |
19.02.2024 | 186,48 | 189,16 | 185,56 | 188,84 | 0,76% | 260.354,00 |
16.02.2024 | 187,86 | 188,32 | 184,68 | 187,42 | -0,37% | 732.619,00 |
15.02.2024 | 182,80 | 193,76 | 181,48 | 188,12 | -1,36% | 874.741,00 |
14.02.2024 | 187,80 | 191,00 | 187,80 | 190,72 | 1,22% | 306.083,00 |
13.02.2024 | 190,24 | 190,44 | 187,60 | 188,42 | -1,35% | 421.752,00 |
12.02.2024 | 188,70 | 192,26 | 188,50 | 191,00 | 1,43% | 383.416,00 |
09.02.2024 | 186,80 | 189,34 | 186,80 | 188,30 | 0,87% | 323.112,00 |
08.02.2024 | 186,02 | 187,76 | 184,62 | 186,68 | 0,70% | 298.369,00 |
07.02.2024 | 183,86 | 186,00 | 183,56 | 185,38 | 0,84% | 413.693,00 |
06.02.2024 | 182,04 | 184,10 | 181,18 | 183,84 | 1,38% | 251.907,00 |
05.02.2024 | 180,00 | 182,06 | 180,00 | 181,34 | 0,34% | 229.421,00 |
02.02.2024 | 183,30 | 184,00 | 180,72 | 180,72 | -1,07% | 274.801,00 |
01.02.2024 | 182,56 | 184,40 | 181,70 | 182,68 | 0,21% | 303.204,00 |
31.01.2024 | 182,48 | 184,12 | 182,24 | 182,30 | -0,38% | 458.830,00 |
30.01.2024 | 183,00 | 184,80 | 182,34 | 183,00 | 0,44% | 389.286,00 |
29.01.2024 | 179,02 | 182,42 | 177,82 | 182,20 | 1,31% | 445.238,00 |
26.01.2024 | 179,42 | 180,26 | 178,44 | 179,84 | 0,84% | 383.270,00 |
25.01.2024 | 177,70 | 178,34 | 176,68 | 178,34 | 0,44% | 277.731,00 |
24.01.2024 | 177,18 | 178,58 | 177,04 | 177,56 | 0,21% | 371.611,00 |
23.01.2024 | 179,00 | 179,10 | 176,44 | 177,18 | -0,53% | 242.838,00 |
22.01.2024 | 179,20 | 179,88 | 176,74 | 178,12 | 0,25% | 288.812,00 |
19.01.2024 | 180,02 | 180,36 | 176,52 | 177,68 | -0,52% | 470.712,00 |
18.01.2024 | 176,08 | 179,22 | 175,18 | 178,60 | 1,80% | 427.431,00 |
17.01.2024 | 174,66 | 175,90 | 173,38 | 175,44 | -0,65% | 430.201,00 |
16.01.2024 | 173,34 | 177,78 | 172,82 | 176,58 | -0,37% | 504.999,00 |
15.01.2024 | 183,82 | 184,12 | 176,12 | 177,24 | -4,04% | 590.584,00 |
12.01.2024 | 183,76 | 186,24 | 183,64 | 184,70 | 1,00% | 353.237,00 |
11.01.2024 | 185,14 | 185,86 | 182,78 | 182,88 | -0,82% | 379.376,00 |
10.01.2024 | 183,26 | 184,58 | 182,84 | 184,40 | 0,29% | 355.958,00 |
09.01.2024 | 184,68 | 185,00 | 181,96 | 183,86 | -0,39% | 372.335,00 |
08.01.2024 | 181,14 | 185,46 | 180,62 | 184,58 | 1,84% | 346.752,00 |
05.01.2024 | 178,20 | 181,80 | 177,42 | 181,24 | 1,38% | 355.293,00 |
04.01.2024 | 178,76 | 181,00 | 176,56 | 178,78 | -0,27% | 289.358,00 |
03.01.2024 | 181,06 | 182,12 | 177,94 | 179,26 | -1,25% | 287.504,00 |
02.01.2024 | 182,00 | 182,52 | 179,92 | 181,52 | -0,04% | 253.838,00 |
29.12.2023 | 181,98 | 182,62 | 181,20 | 181,60 | 0,35% | 180.923,00 |
28.12.2023 | 181,06 | 181,58 | 180,18 | 180,96 | -0,13% | 180.341,00 |
27.12.2023 | 181,40 | 182,06 | 180,90 | 181,20 | -0,30% | 203.445,00 |
22.12.2023 | 180,96 | 182,02 | 180,62 | 181,74 | 0,26% | 215.169,00 |
21.12.2023 | 180,92 | 182,04 | 180,26 | 181,26 | -0,26% | 339.451,00 |
20.12.2023 | 182,88 | 182,88 | 181,08 | 181,74 | -0,79% | 350.006,00 |
19.12.2023 | 183,56 | 184,22 | 182,12 | 183,18 | -0,32% | 345.277,00 |
18.12.2023 | 184,06 | 184,58 | 182,64 | 183,76 | -0,80% | 312.512,00 |
15.12.2023 | 185,40 | 186,26 | 184,60 | 185,24 | 0,09% | 884.458,00 |
14.12.2023 | 188,00 | 188,84 | 183,78 | 185,08 | -0,18% | 439.714,00 |
13.12.2023 | 183,10 | 187,20 | 183,10 | 185,42 | 1,01% | 583.330,00 |
12.12.2023 | 183,54 | 184,62 | 183,44 | 183,56 | 0,19% | 305.524,00 |
11.12.2023 | 182,66 | 184,86 | 182,40 | 183,22 | 0,28% | 473.154,00 |
08.12.2023 | 180,92 | 183,90 | 180,86 | 182,70 | 0,91% | 492.912,00 |
07.12.2023 | 180,54 | 181,62 | 180,26 | 181,06 | 0,33% | 322.227,00 |
06.12.2023 | 179,90 | 180,72 | 178,98 | 180,46 | 0,45% | 371.660,00 |
05.12.2023 | 176,98 | 179,80 | 176,98 | 179,66 | 0,90% | 300.144,00 |
04.12.2023 | 177,52 | 178,48 | 176,84 | 178,06 | -0,03% | 208.518,00 |
01.12.2023 | 175,58 | 178,88 | 175,36 | 178,12 | 1,71% | 401.073,00 |
30.11.2023 | 177,26 | 177,28 | 174,66 | 175,12 | -1,20% | 778.973,00 |
29.11.2023 | 176,88 | 177,48 | 175,64 | 177,24 | 0,37% | 274.828,00 |
28.11.2023 | 176,84 | 176,84 | 174,82 | 176,58 | -0,24% | 316.131,00 |
27.11.2023 | 178,20 | 178,88 | 177,00 | 177,00 | -0,58% | 345.862,00 |
24.11.2023 | 177,64 | 178,04 | 177,10 | 178,04 | 0,17% | 454.038,00 |