Deutsche Märkte geschlossen

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
728,50+2,40 (+0,33%)
Börsenschluss: 05:36PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20213 Dividende
29. Nov. 2021712,70714,20692,10697,20694,20565.133
26. Nov. 2021697,00713,00645,00692,00689,02921.585
25. Nov. 2021732,00738,50730,20734,70731,54226.209
24. Nov. 2021721,00729,30716,20726,10722,98384.226
23. Nov. 2021722,00729,20710,40718,10715,01441.531
22. Nov. 2021732,30735,40726,50728,30725,17297.513
19. Nov. 2021733,00741,60724,10733,50730,34698.218
18. Nov. 2021729,00735,90727,50728,50725,37458.866
17. Nov. 2021729,00730,60722,10726,10722,98420.189
16. Nov. 2021724,50731,70724,40729,70726,56419.771
15. Nov. 2021719,30724,30716,00720,80717,70433.662
12. Nov. 2021706,00726,60705,90722,90719,79412.199
11. Nov. 2021694,70706,00694,00705,40702,36272.715
10. Nov. 2021703,20704,40688,90698,60695,59349.382
09. Nov. 2021703,20712,30698,90707,30704,26337.111
08. Nov. 2021714,90718,70705,20707,40704,36317.489
05. Nov. 2021691,20711,40689,60708,90705,85524.883
04. Nov. 2021687,00693,30685,60692,50689,52348.282
03. Nov. 2021684,20688,60680,30682,50679,56350.677
02. Nov. 2021684,50689,80680,70684,80681,85285.336
01. Nov. 2021680,00685,30674,20683,40680,46320.108
29. Okt. 2021667,30677,20662,00677,20674,29434.079
28. Okt. 2021662,50672,40661,00671,70668,81302.241
27. Okt. 2021659,60667,50659,60664,30661,44252.036
26. Okt. 2021660,40667,60656,60665,00662,14293.673
25. Okt. 2021667,90669,40657,80659,80656,96239.985
22. Okt. 2021663,00676,70662,20667,30664,43423.275
21. Okt. 2021651,10660,90646,40659,70656,86264.050
20. Okt. 2021643,70659,10639,50656,10653,28408.236
19. Okt. 2021653,00654,40641,10646,00643,22305.206
18. Okt. 2021659,00659,30638,00650,00647,20414.414
15. Okt. 2021672,00674,00664,80664,80661,94542.414
14. Okt. 2021660,00668,60651,10667,20664,33460.568
13. Okt. 2021636,00658,50630,60653,90651,09627.178
12. Okt. 2021627,00635,50624,60633,90631,17369.383
11. Okt. 2021625,30634,10619,90631,70628,98261.049
08. Okt. 2021638,40640,70624,50627,70625,00386.925
07. Okt. 2021634,50641,00633,30637,90635,16439.881
06. Okt. 2021625,00627,60615,10624,80622,11458.312
05. Okt. 2021623,10634,00620,90632,50629,78329.281
04. Okt. 2021622,50632,00617,50621,10618,43346.834
01. Okt. 2021614,00631,50610,00630,00627,29448.089
30. Sept. 2021631,00634,30619,50620,10617,43596.940
29. Sept. 2021626,00632,80623,30625,50622,81355.217
28. Sept. 2021635,00636,50616,70617,90615,24627.324
27. Sept. 2021648,30651,40633,30637,50634,76297.614
24. Sept. 2021647,50648,50638,40642,90640,13371.010
23. Sept. 2021649,70656,40643,70654,10651,29392.213
22. Sept. 2021646,50649,10639,10643,30640,53403.326
21. Sept. 2021622,60636,00621,00636,00633,26490.753
20. Sept. 2021615,00623,00605,40618,70616,04764.691
17. Sept. 2021634,30645,20627,00631,00628,28863.299
16. Sept. 2021623,50634,60621,30628,00625,30475.856
15. Sept. 2021645,20645,20617,70621,20618,53706.373
14. Sept. 2021654,30655,50638,20646,80644,02397.133
13. Sept. 2021666,00669,00654,10657,00654,17349.720
10. Sept. 2021670,50674,50661,90663,50660,65388.397
09. Sept. 2021641,90661,10638,90658,40655,57411.139
08. Sept. 2021652,00654,80643,40648,70645,91385.265
07. Sept. 2021653,00658,80650,20653,00650,19340.478
06. Sept. 2021639,60650,50637,20648,70645,91262.291
03. Sept. 2021646,60646,60633,20634,90632,17393.248
02. Sept. 2021647,60653,10644,10647,00644,22320.818
01. Sept. 2021631,90651,00631,60646,80644,02596.692
31. Aug. 2021627,10629,00624,10626,80624,10541.313
30. Aug. 2021625,00629,80622,80625,00622,31291.687
27. Aug. 2021621,00624,30616,90623,10620,42340.808
26. Aug. 2021620,00623,50612,40621,60618,93425.086
25. Aug. 2021625,00628,20620,00622,10619,42412.050
24. Aug. 2021646,00647,20624,30624,30621,61500.424
23. Aug. 2021628,50641,80626,20636,60633,86728.161
20. Aug. 2021613,20624,40610,50620,00617,33843.005
19. Aug. 2021635,30640,00611,00613,10610,461.493.477
18. Aug. 2021690,50691,40653,70654,90652,08699.154
17. Aug. 2021691,20694,70686,00690,50687,53326.360
16. Aug. 2021705,10706,40691,40694,90691,91315.345
13. Aug. 2021713,00716,60707,80709,80706,75219.593
12. Aug. 2021704,80712,10703,90712,00708,94276.394
11. Aug. 2021703,60706,70697,90704,80701,77211.136
10. Aug. 2021699,90705,50698,10701,60698,58230.097
09. Aug. 2021698,10700,30696,10697,40694,40166.437
06. Aug. 2021695,90702,30693,40697,40694,40287.106
05. Aug. 2021692,10701,30692,00697,40694,40268.502
04. Aug. 2021698,90702,80692,70694,70691,71278.285
03. Aug. 2021690,60700,70685,80695,90692,91341.567
02. Aug. 2021678,90687,30677,00687,00684,04324.652
30. Juli 2021675,20682,70671,70673,90671,00425.011
29. Juli 2021692,00692,00680,50684,00681,06255.100
28. Juli 2021669,40688,30665,60688,20685,24324.397
27. Juli 2021683,00688,30669,20669,60666,72474.408
26. Juli 2021670,00676,90667,30673,40670,50347.405
23. Juli 2021665,00674,40658,90674,00671,10411.886
22. Juli 2021660,00664,50654,90660,40657,56391.518
21. Juli 2021649,50659,90648,90659,20656,36288.289
20. Juli 2021644,00651,00638,80645,10642,32324.696
19. Juli 2021648,60649,00635,10639,90637,15496.713
16. Juli 2021667,10669,50647,20654,30651,48455.783
15. Juli 2021671,10677,00660,80663,20660,35306.416
14. Juli 2021666,20671,60664,50671,60668,71180.869
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...