Deutsche Märkte geschlossen

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
534,90+11,70 (+2,24%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 2021525,10535,40518,70534,90534,90487.719
05. März 2021530,00533,00523,10523,20523,20468.641
04. März 2021542,10546,70530,10533,90533,90461.650
03. März 2021543,20550,00539,20543,80543,80402.528
02. März 2021537,10543,00534,70539,30539,30268.383
01. März 2021530,00537,30529,90537,10537,10312.876
26. Feb. 2021523,60529,70519,50525,00525,00509.151
25. Feb. 2021533,90536,30529,10531,00531,00341.801
24. Feb. 2021538,00539,30530,60532,80532,80389.117
23. Feb. 2021545,00545,20532,50539,40539,40326.853
22. Feb. 2021539,70543,60535,40542,90542,90281.071
19. Feb. 2021536,60544,00536,10541,80541,80420.401
18. Feb. 2021534,20538,40530,50534,00534,00345.527
17. Feb. 2021536,00541,60530,60535,00535,00364.343
16. Feb. 2021535,90540,20531,60539,80539,80297.402
15. Feb. 2021531,20536,30529,40535,90535,90304.779
12. Feb. 2021529,30529,70525,50529,30529,30312.149
11. Feb. 2021530,00533,10526,50531,50531,50362.743
10. Feb. 2021541,90542,10527,10529,50529,50302.934
09. Feb. 2021531,60541,10528,00537,00537,00376.854
08. Feb. 2021530,80533,30525,70527,90527,90328.124
05. Feb. 2021527,00530,30523,60528,70528,70304.785
04. Feb. 2021523,30525,80520,30525,10525,10312.012
03. Feb. 2021526,10528,80520,60524,50524,50369.967
02. Feb. 2021512,70524,90511,10524,90524,90547.709
01. Feb. 2021505,00509,60501,60507,70507,70430.015
29. Jan. 2021507,50510,60498,30498,30498,30817.196
28. Jan. 2021504,00517,10499,05517,00517,00511.413
27. Jan. 2021515,00518,00495,05506,40506,40669.459
26. Jan. 2021500,50513,50500,30508,00508,00391.663
25. Jan. 2021513,30514,50501,40501,90501,90415.757
22. Jan. 2021507,00512,10503,50511,50511,50425.645
21. Jan. 2021510,90512,30507,60507,60507,60333.005
20. Jan. 2021493,00507,80492,20507,70507,70592.958
19. Jan. 2021502,10502,80489,05491,05491,05468.063
18. Jan. 2021494,00501,90494,00499,65499,65342.930
15. Jan. 2021506,00508,20492,45493,95493,95692.278
14. Jan. 2021513,40515,20508,00508,00508,00446.027
13. Jan. 2021517,20520,30510,30512,10512,10317.983
12. Jan. 2021522,00523,00513,50515,80515,80374.428
11. Jan. 2021522,00525,10518,10522,40522,40394.924
08. Jan. 2021520,50525,30516,50525,30525,30458.513
07. Jan. 2021505,20518,30501,10515,30515,30458.616
06. Jan. 2021511,90512,30499,35502,30502,30439.147
05. Jan. 2021509,60515,80503,40506,20506,20303.053
04. Jan. 2021516,20518,30509,80512,10512,10343.503
31. Dez. 2020512,20516,80510,60510,90510,90130.740
30. Dez. 2020512,60517,20511,70513,10513,10249.571
29. Dez. 2020506,90514,70506,90512,80512,80301.703
28. Dez. 2020499,55506,50497,50504,00504,00220.715
24. Dez. 2020497,00498,55493,85496,45496,4573.147
23. Dez. 2020493,85496,90490,20496,10496,10249.098
22. Dez. 2020493,35496,50488,60492,30492,30382.128
21. Dez. 2020490,05493,10484,40490,20490,20479.857
18. Dez. 2020500,60505,50497,65499,55499,551.032.272
17. Dez. 2020510,00511,80502,30502,90502,90388.090
16. Dez. 2020509,50514,80502,90505,00505,00398.944
15. Dez. 2020510,50515,20507,20507,20507,20535.189
14. Dez. 2020501,60512,20499,10509,20509,20433.394
11. Dez. 2020499,30503,90495,60500,40500,40382.300
10. Dez. 2020498,45502,40494,85501,00501,00466.149
09. Dez. 2020498,35499,00494,70498,00498,00411.414
08. Dez. 2020492,05496,85489,90494,45494,45323.359
07. Dez. 2020491,60493,70486,95493,70493,70375.438
04. Dez. 2020497,50498,95489,60492,25492,25542.580
03. Dez. 2020498,00500,50496,15498,00498,00332.716
02. Dez. 2020495,00497,95494,25497,85497,85353.373
01. Dez. 2020487,00496,75486,00496,75496,75514.698
01. Dez. 20202 Dividende
30. Nov. 2020491,05499,05482,90482,90480,901.134.522
27. Nov. 2020494,50499,50493,65496,00493,95586.217
26. Nov. 2020497,20498,20494,00495,75493,70286.541
25. Nov. 2020494,30497,70493,10494,20492,15544.696
24. Nov. 2020495,00496,15488,05494,85492,80485.818
23. Nov. 2020495,50498,80492,50492,50490,46466.197
20. Nov. 2020487,55494,65486,80492,55490,51684.052
19. Nov. 2020484,75489,95483,85488,65486,63499.206
18. Nov. 2020475,70487,40474,25486,15484,14538.478
17. Nov. 2020476,60479,35472,45475,00473,03364.093
16. Nov. 2020475,05480,10470,00477,30475,32497.178
13. Nov. 2020472,00475,75467,40469,75467,80485.569
12. Nov. 2020482,05488,00472,40472,85470,89602.791
11. Nov. 2020473,70489,50473,70487,40485,38630.882
10. Nov. 2020461,80477,65460,45474,00472,04926.951
09. Nov. 2020440,40475,60437,25468,85466,911.163.330
06. Nov. 2020435,30437,95429,55435,50433,70452.199
05. Nov. 2020426,25437,40425,20436,75434,94672.597
04. Nov. 2020402,75421,90402,00421,80420,05528.473
03. Nov. 2020409,50410,40406,95408,95407,26471.809
02. Nov. 2020402,30409,10399,45405,65403,97483.742
30. Okt. 2020397,55405,90397,55402,30400,63547.480
29. Okt. 2020398,00407,05397,00403,80402,13590.020
28. Okt. 2020410,50414,00396,30402,15400,48834.554
27. Okt. 2020419,95420,85415,20418,85417,12542.810
26. Okt. 2020423,10426,25420,75421,75420,00398.248
23. Okt. 2020423,80428,85422,00428,00426,23371.843
22. Okt. 2020423,80430,60418,00427,20425,43428.472
21. Okt. 2020431,50431,55422,25427,80426,03428.130
20. Okt. 2020429,90435,40428,90430,20428,42379.163
19. Okt. 2020436,70440,30431,25432,30430,51350.404
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...