EssilorLuxottica SA EL
EURONEXT · Frankreich · Gesundheitstechnologie
€144,60-1,00 (-0,69 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €144,60 | -0,69 % | €144,30 | €146,60 | €143,50 | 865,65K |
| 2026-09-30 | €145,60 | +0,69 % | €144,95 | €147,95 | €143,60 | 823,53K |
| 2026-09-29 | €144,60 | -1,03 % | €146,85 | €147,15 | €144,35 | 710,62K |
| 2026-09-28 | €146,10 | +1,53 % | €145,00 | €148,35 | €144,15 |
| 619,20K |
| 2026-09-25 | €143,90 | -0,55 % | €143,55 | €144,35 | €141,65 | 800,58K |
| 2026-09-24 | €144,70 | -3,50 % | €151,40 | €151,60 | €144,70 | 1,11M |
| 2026-09-23 | €149,95 | +3,77 % | €145,00 | €149,95 | €144,55 | 1,29M |
| 2026-09-22 | €144,50 | +2,30 % | €141,50 | €144,75 | €140,10 | 752,36K |
| 2026-09-21 | €141,25 | +1,62 % | €139,15 | €141,65 | €138,85 | 661,21K |
| 2026-09-18 | €139,00 | -1,73 % | €139,95 | €140,60 | €138,30 | 1,76M |
| 2026-09-17 | €141,45 | -2,52 % | €144,60 | €145,30 | €140,70 | 900,09K |
| 2026-09-16 | €145,10 | +0,48 % | €144,35 | €146,05 | €143,05 | 582,88K |
| 2026-09-15 | €144,40 | -2,23 % | €147,35 | €148,30 | €144,40 | 669,23K |
| 2026-09-14 | €147,70 | +0,89 % | €147,35 | €148,60 | €146,20 | 812,12K |
| 2026-09-11 | €146,40 | +0,38 % | €146,30 | €148,25 | €145,80 | 645,11K |
| 2026-09-10 | €145,85 | -2,11 % | €148,65 | €148,80 | €144,65 | 864,16K |
| 2026-09-09 | €149,00 | -0,40 % | €147,95 | €152,25 | €146,40 | 1,12M |
| 2026-09-08 | €149,60 | +0,71 % | €147,10 | €152,40 | €147,00 | 622,25K |
| 2026-09-07 | €148,55 | -0,83 % | €149,00 | €149,45 | €146,65 | 856,88K |
| 2026-09-04 | €149,80 | -2,06 % | €153,10 | €153,10 | €148,95 | 951,22K |
| 2026-09-03 | €152,95 | -3,62 % | €157,45 | €158,45 | €152,40 | 844,71K |
| 2026-09-02 | €158,70 | -0,53 % | €158,65 | €160,45 | €157,65 | 795,60K |
| 2026-09-01 | €159,55 | -0,50 % | €160,80 | €162,25 | €159,00 | 587,24K |
| 2026-08-31 | €160,35 | -0,62 % | €161,35 | €162,50 | €160,00 | 1,23M |
| 2026-08-28 | €161,35 | +2,44 % | €161,15 | €163,45 | €160,95 | 856,33K |
| 2026-08-27 | €157,50 | -1,07 % | €159,25 | €159,65 | €156,15 | 658,70K |
| 2026-08-26 | €159,20 | +0,03 % | €159,20 | €161,50 | €159,20 | 545,23K |
| 2026-08-25 | €159,15 | -1,58 % | €161,00 | €163,55 | €159,15 | 749,55K |
| 2026-08-24 | €161,70 | -0,92 % | €163,05 | €163,65 | €161,20 | 368,56K |
| 2026-08-21 | €163,20 | +1,24 % | €160,65 | €163,90 | €159,55 | 431,68K |
| 2026-08-20 | €161,20 | -1,38 % | €163,20 | €163,30 | €160,10 | 383,63K |
| 2026-08-19 | €163,45 | -0,27 % | €163,25 | €164,45 | €161,30 | 546,33K |
| 2026-08-18 | €163,90 | +2,57 % | €159,80 | €164,50 | €159,20 | 646,67K |
| 2026-08-17 | €159,80 | -1,69 % | €162,80 | €162,80 | €159,70 | 479,81K |
| 2026-08-14 | €162,55 | -0,73 % | €164,00 | €165,45 | €161,85 | 420,06K |
| 2026-08-13 | €163,75 | -0,40 % | €165,00 | €165,80 | €163,15 | 473,90K |
| 2026-08-12 | €164,40 | -4,28 % | €171,00 | €171,10 | €163,50 | 909,70K |
| 2026-08-11 | €171,75 | +0,29 % | €171,05 | €173,05 | €170,15 | 315,88K |
| 2026-08-10 | €171,25 | -0,61 % | €172,80 | €172,80 | €167,85 | 816,88K |
| 2026-08-07 | €172,30 | +0,58 % | €171,80 | €175,80 | €171,25 | 786,22K |
| 2026-08-06 | €171,30 | -0,09 % | €173,20 | €176,60 | €170,45 | 871,52K |
| 2026-08-05 | €171,45 | +0,56 % | €170,50 | €173,20 | €168,30 | 748,12K |
| 2026-08-04 | €170,50 | +0,53 % | €169,55 | €173,05 | €168,40 | 1,06M |
| 2026-08-03 | €169,60 | +3,38 % | €164,70 | €172,50 | €162,60 | 1,03M |
| 2026-07-31 | €164,05 | +0,28 % | €161,65 | €167,70 | €161,05 | 892,32K |
| 2026-07-30 | €163,60 | -0,91 % | €164,20 | €168,35 | €162,85 | 987,62K |
| 2026-07-29 | €165,10 | -2,10 % | €175,70 | €176,25 | €161,65 | 1,31M |
| 2026-07-28 | €168,65 | +1,96 % | €168,50 | €169,10 | €165,35 | 543,15K |
| 2026-07-27 | €165,40 | +1,16 % | €165,80 | €167,35 | €165,30 | 631,65K |
| 2026-07-24 | €163,50 | +0,99 % | €161,95 | €163,50 | €161,20 | 403,97K |
| 2026-07-23 | €161,90 | -1,52 % | €164,00 | €164,15 | €160,80 | 646,43K |
| 2026-07-22 | €164,40 | -0,93 % | €164,85 | €167,90 | €162,75 | 550,38K |
| 2026-07-21 | €165,95 | -1,37 % | €166,00 | €167,55 | €164,50 | 600,24K |
| 2026-07-20 | €168,25 | +0,93 % | €165,25 | €169,35 | €165,10 | 492,74K |
| 2026-07-17 | €166,70 | -1,65 % | €168,10 | €169,85 | €166,70 | 608,53K |
| 2026-07-16 | €169,50 | +0,77 % | €167,95 | €170,00 | €166,60 | 434,84K |
| 2026-07-15 | €168,20 | +1,85 % | €164,60 | €169,70 | €163,50 | 536,19K |
| 2026-07-14 | €165,15 | -2,51 % | €164,10 | €166,70 | €162,65 | 483,08K |
| 2026-07-13 | €169,40 | -1,17 % | €170,25 | €171,60 | €168,30 | 442,64K |
| 2026-07-10 | €171,40 | -0,15 % | €171,85 | €173,80 | €170,50 | 562,15K |
| 2026-07-09 | €171,65 | +1,36 % | €169,50 | €171,65 | €168,65 | 498,74K |
| 2026-07-08 | €169,35 | -3,72 % | €175,00 | €176,10 | €167,20 | 1,03M |
| 2026-07-07 | €175,90 | +1,91 % | €174,55 | €177,10 | €174,55 | 665,89K |
| 2026-07-06 | €172,60 | +0,23 % | €173,10 | €177,95 | €171,50 | 441,18K |
| 2026-07-03 | €172,20 | -1,80 % | €175,30 | €175,30 | €171,50 | 382,31K |
| 2026-07-02 | €175,35 | +1,36 % | €173,55 | €176,50 | €172,45 | 729,85K |
| 2026-07-01 | €173,00 | +5,46 % | €164,40 | €173,00 | €163,75 | 624,50K |
| 2026-06-30 | €164,05 | +0,34 % | €163,75 | €164,40 | €160,60 | 804,10K |
| 2026-06-29 | €163,50 | -3,05 % | €168,00 | €168,15 | €163,25 | 549,05K |
| 2026-06-26 | €168,65 | +1,54 % | €168,20 | €169,65 | €165,40 | 668,38K |
| 2026-06-25 | €166,10 | -1,48 % | €169,20 | €169,20 | €163,80 | 1,10M |
| 2026-06-24 | €168,60 | +0,27 % | €167,60 | €169,55 | €160,90 | 1,26M |
| 2026-06-23 | €168,15 | -0,21 % | €168,30 | €172,50 | €168,15 | 584,53K |
| 2026-06-22 | €168,50 | -2,91 % | €173,50 | €173,85 | €168,50 | 788,01K |
| 2026-06-19 | €173,55 | -2,28 % | €177,15 | €177,70 | €173,35 | 1,41M |
| 2026-06-18 | €177,60 | +1,63 % | €174,85 | €178,10 | €173,30 | 1,03M |
| 2026-06-17 | €174,75 | -4,79 % | €184,00 | €184,00 | €174,75 | 924,24K |
| 2026-06-16 | €183,55 | -0,27 % | €184,30 | €185,60 | €181,90 | 575,93K |
| 2026-06-15 | €184,05 | +0,74 % | €186,65 | €188,90 | €184,05 | 894,98K |
| 2026-06-12 | €182,70 | +2,21 % | €181,85 | €187,80 | €180,30 | 1,01M |
| 2026-06-11 | €178,75 | +0,08 % | €176,60 | €179,45 | €176,25 | 629,85K |
| 2026-06-10 | €178,60 | -0,61 % | €179,20 | €179,70 | €175,45 | 798,94K |
| 2026-06-09 | €179,70 | +3,78 % | €171,95 | €179,90 | €171,55 | 723,40K |
| 2026-06-08 | €173,15 | -0,52 % | €172,00 | €174,80 | €171,30 | 469,10K |
| 2026-06-05 | €174,05 | -1,25 % | €176,25 | €180,10 | €173,30 | 608,05K |
| 2026-06-04 | €176,25 | +3,83 % | €170,00 | €177,55 | €169,85 | 742,08K |
| 2026-06-03 | €169,75 | -0,79 % | €170,65 | €171,65 | €169,55 | 498,26K |
| 2026-06-02 | €171,10 | -0,98 % | €172,80 | €174,00 | €168,30 | 558,16K |
| 2026-06-01 | €172,80 | -1,34 % | €174,95 | €176,45 | €170,80 | 590,39K |
| 2026-05-29 | €175,15 | +0,20 % | €175,25 | €178,85 | €174,25 | 957,54K |