MC.PA - LVMH Moet Hennessy - Louis Vuitton, Societe Europeenne

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juli 2020402,50403,10394,65396,70396,70297.283
02. Juli 2020395,30403,95393,30401,85401,85586.143
01. Juli 2020391,35394,55384,05391,60391,60476.216
30. Juni 2020389,55393,45386,65390,50390,50552.740
29. Juni 2020387,05391,75383,90389,50389,50548.762
26. Juni 2020386,55393,80385,15387,70387,70533.072
25. Juni 2020381,40386,95373,25383,85383,85586.397
24. Juni 2020388,10389,05380,05381,35381,35595.470
23. Juni 2020383,20392,40381,80390,65390,65664.637
22. Juni 2020376,00383,35373,15378,90378,90404.732
19. Juni 2020381,40387,65379,75380,05380,051.330.873
18. Juni 2020379,85382,65374,20377,30377,30530.513
17. Juni 2020376,45380,20373,60379,15379,15677.354
16. Juni 2020377,60379,90370,50376,80376,80889.962
15. Juni 2020369,15375,00363,75371,45371,45595.943
12. Juni 2020373,20388,75371,00379,15379,15824.496
11. Juni 2020390,00390,65375,10375,10375,10894.020
10. Juni 2020397,30401,35396,60398,40398,40603.868
09. Juni 2020397,20399,35391,15395,30395,30831.921
08. Juni 2020401,00401,25394,50396,10396,10801.805
05. Juni 2020392,40405,20392,00404,25404,251.094.237
04. Juni 2020392,00395,85385,90390,05390,05880.766
03. Juni 2020388,00394,15383,55393,45393,45929.648
02. Juni 2020383,60386,70380,10384,95384,95885.105
01. Juni 2020383,35383,60375,45378,90378,90591.268
29. Mai 2020386,00386,00375,00375,00375,001.158.588
28. Mai 2020377,50387,30374,35386,80386,80744.833
27. Mai 2020367,90375,50363,15373,85373,85755.724
26. Mai 2020365,00371,50363,45365,40365,40571.246
25. Mai 2020357,70362,05352,80361,95361,95344.725
22. Mai 2020353,00357,80351,00355,30355,30449.902
21. Mai 2020356,55362,20355,10359,85359,85417.304
20. Mai 2020355,65361,75352,70361,75361,75515.787
19. Mai 2020355,00359,45349,95357,50357,50933.641
18. Mai 2020336,15351,50334,55350,05350,05768.348
15. Mai 2020333,75335,55327,70330,25330,25608.567
14. Mai 2020330,10333,20324,30331,00331,00727.899
13. Mai 2020343,50344,15333,20335,05335,05619.814
12. Mai 2020346,75350,55346,55346,85346,85355.695
11. Mai 2020355,00356,00345,90348,90348,90340.324
08. Mai 2020350,00354,40349,05352,25352,25388.988
07. Mai 2020339,25347,45338,50345,55345,55459.323
06. Mai 2020342,55344,00335,70336,40336,40451.644
05. Mai 2020342,00343,70336,80342,50342,50523.195
04. Mai 2020345,00345,80332,95338,55338,55935.408
30. Apr. 2020361,60362,85351,40352,45352,45826.049
29. Apr. 2020356,50359,80350,05359,80359,80542.481
28. Apr. 2020350,55360,55348,35357,00357,00537.054
27. Apr. 2020347,30350,95346,15350,95350,95416.668
24. Apr. 2020344,00348,25340,85340,85340,85487.270
23. Apr. 2020358,00358,00345,50348,65348,65457.675
22. Apr. 2020353,00354,65347,80353,45353,45461.394
21. Apr. 2020353,35356,75349,05350,00350,00661.016
21. Apr. 20204.6 Dividende
20. Apr. 2020364,25364,30352,45360,45355,85688.269
17. Apr. 2020360,00363,30357,15358,00353,431.230.602
16. Apr. 2020343,40348,20339,70342,80338,43698.898
15. Apr. 2020352,00352,05337,95342,00337,64743.853
14. Apr. 2020351,20355,10348,50352,00347,51634.000
09. Apr. 2020351,00351,15338,90347,40342,97697.149
08. Apr. 2020349,45350,00339,70343,20338,82466.780
07. Apr. 2020350,00354,45342,65344,50340,10814.971
06. Apr. 2020336,50346,60334,40339,75335,41770.040
03. Apr. 2020323,55328,95320,05325,05320,90507.455
02. Apr. 2020326,15328,25316,10325,35321,20697.471
01. Apr. 2020328,00332,55321,10324,65320,511.043.341
31. März 2020355,00355,95335,80338,45334,131.010.235
30. März 2020348,60350,00333,05350,00345,53711.278
27. März 2020351,40355,90335,80341,65337,291.072.791
26. März 2020350,50363,70341,15363,70359,061.251.959
25. März 2020349,30363,50338,65363,50358,861.331.999
24. März 2020324,05342,00320,20339,15334,821.460.277
23. März 2020300,00318,80300,00311,40307,431.218.819
20. März 2020315,55323,10307,30311,00307,031.996.468
19. März 2020291,30299,00282,15294,95291,191.327.016
18. März 2020296,10304,75285,15287,95284,281.603.134
17. März 2020307,00316,00297,20311,25307,281.972.486
16. März 2020292,00305,75278,70297,60293,802.802.823
13. März 2020316,55338,35309,60314,90310,882.334.042
12. März 2020307,10317,30295,00301,50297,653.098.476
11. März 2020337,20340,30329,80330,15325,941.572.252
10. März 2020342,30357,95332,80334,80330,531.610.721
09. März 2020340,75344,15331,05338,00333,692.442.726
06. März 2020365,00370,25355,95360,35355,751.519.151
05. März 2020388,00388,00373,80374,55369,77911.965
04. März 2020378,25387,00374,85385,20380,28918.251
03. März 2020385,00388,80376,00377,35372,531.361.667
02. März 2020385,00385,00361,10376,10371,301.693.434
28. Feb. 2020355,75373,35353,15370,85366,122.347.024
27. Feb. 2020375,00377,50362,65369,85365,131.797.670
26. Feb. 2020377,00386,95368,05385,25380,331.162.703
25. Feb. 2020387,55389,05380,05380,05375,201.078.187
24. Feb. 2020384,20391,95375,25385,65380,731.626.587
21. Feb. 2020407,95411,95403,20404,50399,34719.448
20. Feb. 2020419,05419,50409,80409,80404,57506.684
19. Feb. 2020412,35419,05407,60419,05413,70541.054
18. Feb. 2020409,90411,00407,75408,85403,63552.569
17. Feb. 2020415,75418,60414,05414,40409,11310.146
14. Feb. 2020421,00421,50414,95414,95409,65439.401
13. Feb. 2020421,55423,45416,05421,55416,17564.012
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen