Deutsche Märkte geschlossen

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
674,30-3,10 (-0,46%)
Börsenschluss: 05:38PM CEST
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Aug. 2024678,70688,00674,30674,30674,30410.037
29. Aug. 2024667,80677,60667,00677,40677,40267.209
28. Aug. 2024672,80674,10665,80666,20666,20282.346
27. Aug. 2024683,90686,40668,30669,80669,80293.654
26. Aug. 2024681,50686,00680,90682,00682,00144.375
23. Aug. 2024678,00681,40673,40681,10681,10263.102
22. Aug. 2024680,90685,60678,00678,00678,00201.641
21. Aug. 2024675,00681,50675,00678,80678,80233.343
20. Aug. 2024675,90680,00674,90677,80677,80282.425
19. Aug. 2024660,90676,30660,10674,50674,50372.040
16. Aug. 2024658,80662,00654,40658,10658,10293.393
15. Aug. 2024644,30659,40641,10656,00656,00317.095
14. Aug. 2024641,60646,10638,30644,20644,20385.129
13. Aug. 2024639,00640,50625,60634,20634,20247.798
12. Aug. 2024640,00641,50634,20635,10635,10260.891
09. Aug. 2024635,20642,30632,40636,00636,00256.475
08. Aug. 2024627,50634,00621,30633,30633,30282.647
07. Aug. 2024627,40635,00621,10631,40631,40365.579
06. Aug. 2024624,00625,70615,20621,90621,90421.207
05. Aug. 2024621,00626,50611,50624,30624,30724.542
02. Aug. 2024637,50640,70627,30630,50630,50523.366
01. Aug. 2024647,70649,00639,50642,00642,00501.010
31. Juli 2024661,00661,40650,10653,00653,00521.957
30. Juli 2024656,60661,90650,80652,40652,40373.851
29. Juli 2024665,60666,40650,80654,70654,70285.420
26. Juli 2024650,60666,30650,20663,10663,10354.343
25. Juli 2024657,00658,60648,90652,60652,60454.726
24. Juli 2024661,20672,70646,50659,40659,40884.635
23. Juli 2024691,40702,40686,70691,60691,60278.780
22. Juli 2024685,30696,00684,80692,10692,10300.825
19. Juli 2024690,00693,70678,00679,80679,80531.464
18. Juli 2024698,60699,70690,30690,30690,30297.447
17. Juli 2024693,40697,10685,00690,20690,20411.556
16. Juli 2024702,10703,70692,00692,10692,10301.037
15. Juli 2024718,70721,10700,80705,60705,60268.855
12. Juli 2024714,20728,90713,80724,80724,80319.569
11. Juli 2024705,30712,50702,00710,00710,00304.957
10. Juli 2024688,50700,10685,40697,60697,60328.745
09. Juli 2024697,00698,30685,60686,90686,90472.423
08. Juli 2024711,00719,30695,70695,70695,70475.097
05. Juli 2024723,90726,00712,60716,40716,40172.452
04. Juli 2024719,80722,30717,40719,80719,80177.633
03. Juli 2024714,00725,60712,40714,80714,80323.582
02. Juli 2024711,90714,70703,10709,60709,60270.194
01. Juli 2024730,20732,40711,40712,00712,00302.616
28. Juni 2024714,40717,80709,40713,60713,60397.918
27. Juni 2024726,60735,60714,60715,50715,50288.905
26. Juni 2024738,60741,80720,30727,00727,00314.903
25. Juni 2024722,10737,80721,10736,80736,80315.702
24. Juni 2024718,00730,20716,70726,50726,50262.912
21. Juni 2024712,70719,50710,40717,30717,30902.570
20. Juni 2024707,70715,80706,20713,60713,60375.045
19. Juni 2024707,00711,40703,30707,00707,00302.306
18. Juni 2024723,70726,70707,90710,10710,10322.705
17. Juni 2024713,80717,40701,00717,40717,40349.463
14. Juni 2024726,00729,70707,60711,40711,40617.570
13. Juni 2024735,90740,40728,00731,50731,50317.043
12. Juni 2024737,40743,80732,20735,40735,40356.415
11. Juni 2024749,80751,10731,20736,60736,60436.146
10. Juni 2024750,60753,10738,10746,30746,30349.551
07. Juni 2024766,20767,60753,30762,50762,50334.398
06. Juni 2024758,10767,40756,50762,70762,70348.718
05. Juni 2024741,70755,00735,30752,60752,60282.633
04. Juni 2024740,00744,50735,00735,00735,00239.063
03. Juni 2024742,50745,00734,90738,00738,00220.908
31. Mai 2024734,20738,80731,70734,90734,90556.189
30. Mai 2024724,10734,80723,70734,40734,40293.903
29. Mai 2024742,80744,10724,20724,20724,20531.558
28. Mai 2024756,40758,70743,30745,40745,40260.605
27. Mai 2024750,30756,20748,50756,20756,20137.570
24. Mai 2024748,00757,80746,70750,00750,00250.821
23. Mai 2024751,80755,80749,70752,80752,80233.402
22. Mai 2024765,20767,00749,60751,90751,90384.139
21. Mai 2024777,70778,80767,70768,10768,10289.755
20. Mai 2024783,50785,80777,70779,10779,10139.035
17. Mai 2024782,00790,60779,20783,20783,20337.814
16. Mai 2024785,60788,60782,60786,00786,00199.466
15. Mai 2024790,70790,70773,10789,00789,00288.308
14. Mai 2024783,60791,90780,10791,90791,90196.008
13. Mai 2024792,60793,10782,10782,60782,60167.046
10. Mai 2024795,10796,40787,00788,40788,40303.924
09. Mai 2024785,00789,00778,10789,00789,00150.180
08. Mai 2024790,00795,70786,00787,90787,90204.110
07. Mai 2024787,80790,80777,80789,40789,40215.579
06. Mai 2024784,70787,00776,90781,70781,70131.557
03. Mai 2024773,00791,50770,50782,00782,00232.682
02. Mai 2024780,00780,50765,00767,00767,00233.167
30. Apr. 2024779,90781,60772,00774,40774,40316.018
29. Apr. 2024794,50795,00775,50779,20779,20228.207
26. Apr. 2024789,00797,70784,00792,20792,20230.329
25. Apr. 2024804,80805,70770,20778,00778,00312.597
24. Apr. 2024794,50810,80792,50800,20800,20242.086
23. Apr. 2024795,00799,60793,50799,60799,60230.251
23. Apr. 20247.5 Dividende
22. Apr. 2024802,00805,70792,50796,80789,30195.796
19. Apr. 2024790,40799,10785,00796,60789,10348.245
18. Apr. 2024804,10808,80792,60796,80789,30300.881
17. Apr. 2024806,30823,60794,90804,00796,43504.860
16. Apr. 2024783,40795,00780,10781,80774,44345.405
15. Apr. 2024786,20804,80782,00794,80787,32344.661
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...