209,250€
-0,59%
Echtzeit-Aktienkurs EssilorLuxottica S.A.
Bid:
Ask:
Aktienkurse zur EssilorLuxottica S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 210,60 | 211,25 | 209,10 | 210,33 | -0,11% | - |
27.03.2024 | 210,55 | 212,00 | 209,23 | 210,55 | 0,61% | 720,00 |
26.03.2024 | 210,27 | 210,93 | 208,60 | 209,27 | -0,40% | - |
25.03.2024 | 209,40 | 210,90 | 208,05 | 210,13 | 0,65% | - |
22.03.2024 | 211,15 | 211,38 | 208,15 | 208,77 | -1,17% | 111,00 |
21.03.2024 | 214,50 | 216,00 | 207,85 | 211,25 | -1,45% | 300,00 |
20.03.2024 | 209,10 | 214,45 | 209,10 | 214,35 | 2,27% | 420,00 |
19.03.2024 | 207,20 | 210,00 | 206,10 | 209,60 | 1,07% | 250,00 |
18.03.2024 | 210,18 | 210,18 | 206,05 | 207,38 | -1,44% | 203,00 |
15.03.2024 | 207,98 | 211,25 | 207,63 | 210,40 | 1,04% | 269,00 |
14.03.2024 | 206,77 | 208,80 | 205,83 | 208,23 | 1,03% | 160,00 |
13.03.2024 | 205,70 | 207,50 | 204,73 | 206,10 | 0,38% | 413,00 |
12.03.2024 | 205,75 | 206,18 | 203,10 | 205,33 | -0,06% | - |
11.03.2024 | 206,15 | 206,50 | 203,30 | 205,45 | 0,13% | 234,00 |
08.03.2024 | 204,70 | 206,80 | 203,55 | 205,18 | 0,31% | - |
07.03.2024 | 201,60 | 205,45 | 200,20 | 204,55 | 1,30% | 393,00 |
06.03.2024 | 201,68 | 202,35 | 198,70 | 201,93 | 0,47% | 75,00 |
05.03.2024 | 199,12 | 203,15 | 199,11 | 200,98 | 0,50% | 450,00 |
04.03.2024 | 197,51 | 200,77 | 197,51 | 199,99 | 1,07% | 850,00 |
01.03.2024 | 197,85 | 198,88 | 195,96 | 197,86 | 0,24% | 75,00 |
29.02.2024 | 197,42 | 199,50 | 195,32 | 197,39 | 0,12% | 120,00 |
28.02.2024 | 196,15 | 198,76 | 195,61 | 197,16 | 0,54% | 145,00 |
27.02.2024 | 194,23 | 197,49 | 193,26 | 196,10 | 0,79% | - |
26.02.2024 | 193,71 | 194,93 | 193,18 | 194,57 | 0,30% | 24,00 |
23.02.2024 | 192,81 | 195,57 | 191,88 | 193,98 | 0,71% | 250,00 |
22.02.2024 | 191,14 | 193,16 | 190,06 | 192,61 | 1,55% | - |
21.02.2024 | 189,10 | 190,60 | 188,21 | 189,67 | 0,75% | 150,00 |
20.02.2024 | 188,56 | 189,76 | 187,04 | 188,26 | -0,59% | - |
19.02.2024 | 186,94 | 189,42 | 185,54 | 189,38 | 1,65% | 120,00 |
16.02.2024 | 187,75 | 188,21 | 184,68 | 186,30 | -1,17% | 150,00 |
15.02.2024 | 188,90 | 193,74 | 182,96 | 188,50 | -0,90% | 220,00 |
14.02.2024 | 188,86 | 191,00 | 187,90 | 190,21 | 1,05% | 278,00 |
13.02.2024 | 190,66 | 190,95 | 187,62 | 188,24 | -1,34% | - |
12.02.2024 | 188,92 | 192,28 | 188,44 | 190,79 | 1,00% | 38,00 |
09.02.2024 | 186,36 | 189,34 | 186,36 | 188,90 | 1,29% | 338,00 |
08.02.2024 | 185,89 | 187,76 | 184,62 | 186,50 | 0,05% | - |
07.02.2024 | 184,52 | 186,40 | 183,13 | 186,40 | 1,17% | 94,00 |
06.02.2024 | 181,49 | 184,42 | 181,16 | 184,25 | 1,49% | - |
05.02.2024 | 180,79 | 182,25 | 180,21 | 181,55 | 0,30% | - |
02.02.2024 | 183,92 | 184,41 | 178,58 | 181,01 | -1,38% | - |
01.02.2024 | 181,45 | 184,40 | 180,67 | 183,55 | 1,10% | 55,00 |
31.01.2024 | 183,02 | 184,14 | 181,42 | 181,56 | -1,07% | - |
30.01.2024 | 182,66 | 184,84 | 182,34 | 183,53 | 0,34% | - |
29.01.2024 | 179,84 | 183,59 | 177,82 | 182,90 | 1,72% | 173,00 |
26.01.2024 | 178,42 | 180,28 | 178,42 | 179,81 | 0,01% | 192,00 |
25.01.2024 | 177,17 | 179,84 | 176,66 | 179,80 | 1,36% | - |
24.01.2024 | 178,84 | 179,91 | 176,96 | 177,39 | -0,53% | 64,00 |
23.01.2024 | 178,47 | 179,26 | 176,42 | 178,33 | -0,11% | 146,00 |
22.01.2024 | 179,85 | 180,23 | 176,74 | 178,53 | -0,15% | 370,00 |
19.01.2024 | 179,73 | 180,34 | 176,54 | 178,79 | -0,22% | 46,00 |
18.01.2024 | 175,52 | 179,22 | 175,18 | 179,18 | 2,11% | 57,00 |
17.01.2024 | 174,19 | 175,92 | 173,38 | 175,47 | -0,56% | - |
16.01.2024 | 176,61 | 177,78 | 172,82 | 176,46 | -0,76% | 200,00 |
15.01.2024 | 184,86 | 185,64 | 176,14 | 177,81 | -3,79% | 120,00 |
12.01.2024 | 184,01 | 186,26 | 183,62 | 184,82 | 0,44% | - |
11.01.2024 | 185,22 | 185,94 | 182,78 | 184,01 | -0,34% | - |
10.01.2024 | 183,44 | 184,76 | 182,84 | 184,64 | 0,46% | 24,00 |
09.01.2024 | 185,57 | 185,57 | 181,96 | 183,79 | -0,92% | 250,00 |
08.01.2024 | 180,13 | 185,79 | 180,13 | 185,49 | 2,48% | 150,00 |
05.01.2024 | 177,57 | 181,80 | 177,38 | 181,01 | 1,59% | 30,00 |
04.01.2024 | 178,94 | 179,63 | 176,54 | 178,18 | -0,55% | - |
03.01.2024 | 181,27 | 182,12 | 177,92 | 179,17 | -1,17% | - |
02.01.2024 | 182,59 | 183,06 | 179,92 | 181,30 | -0,37% | 725,00 |
29.12.2023 | 181,51 | 182,64 | 181,20 | 181,98 | 0,38% | - |
28.12.2023 | 182,33 | 182,33 | 180,18 | 181,30 | -0,02% | 100,00 |
27.12.2023 | 183,04 | 183,04 | 180,88 | 181,33 | -0,40% | - |
22.12.2023 | 181,15 | 182,22 | 180,48 | 182,05 | 0,41% | - |
21.12.2023 | 181,02 | 182,06 | 180,26 | 181,30 | 0,72% | - |
20.12.2023 | 183,53 | 183,53 | 179,96 | 180,01 | -1,81% | - |
19.12.2023 | 183,86 | 184,28 | 182,10 | 183,32 | -0,23% | - |
18.12.2023 | 184,94 | 185,09 | 182,62 | 183,74 | -0,60% | 350,00 |
15.12.2023 | 184,72 | 186,22 | 184,54 | 184,84 | 0,24% | 360,00 |
14.12.2023 | 187,32 | 188,86 | 183,76 | 184,39 | -1,32% | 220,00 |
13.12.2023 | 183,66 | 187,24 | 183,30 | 186,85 | 1,57% | - |
12.12.2023 | 184,12 | 184,64 | 183,32 | 183,96 | 0,32% | 188,00 |
11.12.2023 | 183,21 | 184,88 | 182,42 | 183,37 | 0,28% | - |
08.12.2023 | 181,85 | 183,94 | 180,80 | 182,86 | 0,92% | - |
07.12.2023 | 179,98 | 181,62 | 179,94 | 181,20 | 0,49% | - |
06.12.2023 | 180,16 | 180,72 | 178,98 | 180,32 | 0,24% | 40,00 |
05.12.2023 | 178,09 | 179,94 | 177,16 | 179,88 | 0,69% | 120,00 |
04.12.2023 | 178,87 | 178,90 | 176,76 | 178,65 | 0,16% | - |
01.12.2023 | 175,89 | 178,90 | 175,27 | 178,36 | 1,86% | - |
30.11.2023 | 177,34 | 177,41 | 174,64 | 175,10 | -1,06% | 80,00 |
29.11.2023 | 176,92 | 177,58 | 175,62 | 176,98 | 0,30% | - |
28.11.2023 | 177,40 | 177,52 | 174,82 | 176,45 | -0,63% | - |
27.11.2023 | 177,55 | 178,90 | 177,00 | 177,57 | -0,29% | - |
24.11.2023 | 178,07 | 178,21 | 177,08 | 178,09 | 0,11% | - |
23.11.2023 | 178,95 | 179,31 | 177,74 | 177,89 | -0,64% | - |
22.11.2023 | 176,99 | 179,34 | 176,99 | 179,03 | 1,06% | - |
21.11.2023 | 176,84 | 177,20 | 175,88 | 177,16 | 0,19% | 200,00 |
20.11.2023 | 179,28 | 179,81 | 176,22 | 176,83 | -1,52% | - |
17.11.2023 | 178,87 | 179,74 | 178,30 | 179,56 | 0,34% | - |
16.11.2023 | 178,25 | 179,24 | 176,96 | 178,95 | 0,39% | 600,00 |
15.11.2023 | 180,26 | 181,96 | 177,38 | 178,26 | -0,74% | - |
14.11.2023 | 176,63 | 180,46 | 176,32 | 179,59 | 1,51% | - |
13.11.2023 | 175,29 | 177,34 | 174,92 | 176,91 | 0,63% | 60,00 |
10.11.2023 | 174,50 | 175,88 | 173,34 | 175,80 | 0,59% | - |
09.11.2023 | 174,38 | 176,18 | 172,98 | 174,77 | 0,29% | 100,00 |
08.11.2023 | 172,03 | 175,22 | 171,87 | 174,26 | 0,79% | 120,00 |
07.11.2023 | 172,17 | 173,68 | 171,79 | 172,90 | 0,05% | - |