Deutsche Märkte geschlossen

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
679,50-9,60 (-1,39%)
Börsenschluss: 05:36PM CEST
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Aug. 2022688,00691,10678,10679,50679,50271.132
08. Aug. 2022685,20694,90685,10689,10689,10214.886
05. Aug. 2022694,40698,80678,00682,20682,20378.399
04. Aug. 2022688,00694,30686,50693,00693,00301.121
03. Aug. 2022675,40685,60674,80685,60685,60326.389
02. Aug. 2022681,10682,30670,70679,00679,00383.180
01. Aug. 2022671,90688,30668,00688,30688,30358.710
29. Juli 2022666,80680,10666,70675,00675,00639.310
28. Juli 2022644,10663,30640,90662,90662,90531.878
27. Juli 2022618,00637,70608,10636,00636,00426.585
26. Juli 2022635,00637,40621,30625,20625,20389.982
25. Juli 2022633,20643,10630,30637,40637,40232.800
22. Juli 2022632,80641,00628,50634,70634,70344.322
21. Juli 2022620,00637,90620,00633,30633,30348.545
20. Juli 2022633,80635,90623,60625,70625,70321.612
19. Juli 2022609,00630,90603,90628,10628,10327.709
18. Juli 2022608,60618,90608,00614,30614,30301.000
15. Juli 2022605,70608,80587,50608,40608,40458.417
14. Juli 2022602,20610,10599,30606,40606,40361.941
13. Juli 2022609,20614,30594,20606,20606,20345.806
12. Juli 2022600,00612,60595,40610,70610,70348.649
11. Juli 2022586,00606,30585,30604,30604,30265.396
08. Juli 2022611,90615,00601,30606,90606,90328.511
07. Juli 2022603,20616,10603,20607,60607,60507.602
06. Juli 2022582,00600,80580,60597,60597,60455.626
05. Juli 2022590,90591,60567,60572,00572,00450.195
04. Juli 2022586,00590,50581,80585,30585,30227.729
01. Juli 2022577,20588,00571,40580,00580,00245.106
30. Juni 2022573,50582,10565,70581,70581,70513.630
29. Juni 2022578,50592,60575,00589,00589,00289.901
28. Juni 2022588,70596,80578,60589,10589,10506.109
27. Juni 2022598,00602,90578,30580,20580,20390.653
24. Juni 2022571,90589,80568,40587,40587,40452.405
23. Juni 2022546,40569,80545,00566,00566,00434.800
22. Juni 2022547,00555,40539,30551,70551,70349.977
21. Juni 2022547,00562,40544,60553,50553,50380.529
20. Juni 2022547,00550,90537,30542,50542,50353.318
17. Juni 2022546,40553,70541,30544,70544,70886.221
16. Juni 2022548,10548,40535,00539,40539,40463.366
15. Juni 2022552,30555,00542,50551,80551,80464.959
14. Juni 2022555,80555,80540,60544,00544,00456.050
13. Juni 2022560,00565,00548,90550,00550,00626.654
10. Juni 2022580,00584,30571,40572,90572,90581.378
09. Juni 2022589,30601,80583,80587,60587,60561.689
08. Juni 2022614,00614,00597,30601,70601,70362.187
07. Juni 2022610,00612,60598,60608,40608,40371.430
06. Juni 2022613,70620,90613,10613,80613,80342.496
03. Juni 2022614,40616,50605,30609,10609,10274.898
02. Juni 2022598,50611,30598,50608,10608,10279.331
01. Juni 2022601,40612,60595,70597,80597,80381.825
31. Mai 2022605,30608,70595,90597,20597,20829.381
30. Mai 2022602,20616,60601,90608,60608,60482.362
27. Mai 2022577,00594,30576,00593,40593,40465.465
26. Mai 2022552,20574,20551,20571,20571,20360.161
25. Mai 2022557,00557,00537,50551,00551,00446.842
24. Mai 2022551,50559,30544,20551,80551,80429.245
23. Mai 2022564,40565,00549,80560,90560,90427.998
20. Mai 2022564,20569,70551,00556,60556,60700.770
19. Mai 2022571,20572,00560,10568,50568,50464.245
18. Mai 2022596,00596,00576,70578,50578,50457.853
17. Mai 2022580,70594,40578,60590,10590,10399.738
16. Mai 2022577,80581,30572,00575,00575,00363.368
13. Mai 2022570,00581,30564,10581,30581,30438.811
12. Mai 2022555,00567,70543,20565,40565,40656.363
11. Mai 2022558,50573,00555,00573,00573,00638.901
10. Mai 2022555,40560,20545,10549,50549,50507.385
09. Mai 2022553,40564,10542,40542,60542,60565.090
06. Mai 2022570,50571,30554,50561,90561,90670.819
05. Mai 2022610,70610,70572,40574,00574,00489.836
04. Mai 2022602,00607,00593,30593,30593,30340.919
03. Mai 2022613,00619,00596,10600,50600,50378.265
02. Mai 2022614,40618,60603,10606,60606,60338.527
29. Apr. 2022621,30632,00618,10619,50619,50384.899
28. Apr. 2022626,00628,50607,10617,20617,20368.172
27. Apr. 2022610,10622,00603,10616,60616,60364.855
26. Apr. 2022622,10622,90606,20607,30607,30385.943
25. Apr. 2022627,00630,00608,50615,60615,60567.172
22. Apr. 2022638,00650,00636,00639,60639,60439.543
21. Apr. 2022640,00658,60636,40653,40653,40496.018
20. Apr. 2022631,00643,90627,00642,30642,30378.402
19. Apr. 2022639,90639,90625,00634,10634,10307.822
14. Apr. 2022639,00642,40631,60640,00640,00566.954
13. Apr. 2022639,00643,40614,40634,10634,10552.025
12. Apr. 2022611,60639,40607,30630,90630,90481.916
11. Apr. 2022625,30627,80616,60619,90619,90317.758
08. Apr. 2022632,40636,00622,00631,70631,70382.228
07. Apr. 2022641,40645,70623,20624,00624,00481.637
06. Apr. 2022657,60660,50630,70636,20636,20416.787
05. Apr. 2022666,00667,50654,30660,90660,90362.451
04. Apr. 2022653,80664,50645,70663,90663,90279.544
01. Apr. 2022650,20653,90642,10649,60649,60249.915
31. März 2022666,20668,30647,20649,40649,40423.041
30. März 2022669,50669,60655,10660,50660,50398.742
29. März 2022647,50675,20645,60671,80671,80584.317
28. März 2022628,10646,60623,90635,70635,70442.114
25. März 2022627,90640,20623,60626,00626,00365.851
24. März 2022633,00639,20619,60624,70624,70382.903
23. März 2022644,20646,40622,20624,30624,30478.559
22. März 2022631,10646,40629,60643,90643,90422.767
21. März 2022638,00642,00629,70633,20633,20358.795
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...