Deutsche Märkte geschlossen

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
806,70+2,20 (+0,27%)
Börsenschluss: 05:35PM CET
Zeitraum:
21. März 2022 - 21. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. März 2023810,70815,60803,30806,70806,70294.749
20. März 2023------
17. März 2023805,00808,00784,50787,30787,30932.225
16. März 2023785,30809,30776,70801,70801,70600.374
15. März 2023797,60800,40767,60774,70774,70658.997
14. März 2023785,30804,50782,30800,50800,50471.562
13. März 2023803,70805,80775,50781,70781,70656.071
10. März 2023790,00807,30785,00802,60802,60424.800
09. März 2023809,00811,00802,60805,20805,20305.905
08. März 2023805,00818,30804,40810,40810,40306.714
07. März 2023816,70826,40815,70816,10816,10307.546
06. März 2023826,00830,70820,80825,00825,00333.821
03. März 2023808,60817,10804,40815,10815,10302.048
02. März 2023785,30805,90780,90804,30804,30350.482
01. März 2023803,30810,50790,90792,20792,20379.198
28. Feb. 2023790,00795,80787,40789,00789,00440.118
27. Feb. 2023788,30800,20787,60794,80794,80312.317
24. Feb. 2023811,40812,70777,30777,30777,30839.007
23. Feb. 2023809,70814,30806,60809,00809,00273.432
22. Feb. 2023801,40812,10793,90809,50809,50289.482
21. Feb. 2023808,60812,30798,50808,90808,90264.826
20. Feb. 2023820,50820,50810,10813,60813,60168.536
17. Feb. 2023814,20823,60804,60818,40818,40439.757
16. Feb. 2023821,80829,20818,10823,30823,30314.812
15. Feb. 2023809,30830,00807,60822,60822,60378.844
14. Feb. 2023811,30817,60804,50810,50810,50263.811
13. Feb. 2023800,50812,90798,00810,30810,30244.265
10. Feb. 2023804,70808,00790,80797,60797,60395.687
09. Feb. 2023807,70813,80806,90809,20809,20275.408
08. Feb. 2023814,30818,10798,50800,10800,10319.321
07. Feb. 2023812,60814,00800,70807,40807,40340.198
06. Feb. 2023820,20825,70807,40814,20814,20289.604
03. Feb. 2023807,00830,50804,50829,40829,40505.251
02. Feb. 2023798,30812,80795,30809,10809,10403.666
01. Feb. 2023800,00802,10792,20795,50795,50292.831
31. Jan. 2023797,40802,60792,60800,00800,00334.681
30. Jan. 2023791,80799,70786,70798,80798,80296.812
27. Jan. 2023785,60808,20783,70801,00801,00508.869
26. Jan. 2023797,10804,20794,50801,60801,60308.282
25. Jan. 2023793,50799,70787,10792,30792,30282.357
24. Jan. 2023790,30795,30786,10794,80794,80325.598
23. Jan. 2023786,80791,10776,60788,10788,10244.069
20. Jan. 2023783,00789,80775,00782,80782,80430.218
19. Jan. 2023798,70799,60774,70776,60776,60493.048
18. Jan. 2023789,70805,80787,20801,90801,90425.156
17. Jan. 2023789,30803,30787,00797,40797,40388.436
16. Jan. 2023788,20793,80782,00792,70792,70278.890
13. Jan. 2023780,60787,60772,80785,30785,30375.528
12. Jan. 2023769,20787,90768,90773,70773,70462.249
11. Jan. 2023764,60775,30759,50772,30772,30450.736
10. Jan. 2023748,70758,40747,20756,30756,30327.475
09. Jan. 2023748,00761,60746,10759,60759,60486.846
06. Jan. 2023734,00748,80728,80748,80748,80318.415
05. Jan. 2023729,00734,70722,10728,40728,40327.709
04. Jan. 2023714,90738,00710,90738,00738,00570.725
03. Jan. 2023691,50711,30691,30702,80702,80316.482
02. Jan. 2023689,40695,00685,10694,10694,10194.703
30. Dez. 2022696,60696,60676,60679,90679,90272.368
29. Dez. 2022684,70699,00682,20696,50696,50198.655
28. Dez. 2022692,30694,70685,80686,60686,60196.630
27. Dez. 2022683,30692,70682,30690,20690,20249.850
23. Dez. 2022681,50683,20670,10673,80673,80241.292
22. Dez. 2022691,30695,80681,30684,00684,00273.558
21. Dez. 2022687,00691,70682,70691,50691,50352.533
20. Dez. 2022681,00683,60676,10682,90682,90355.736
19. Dez. 2022695,50702,00686,30687,30687,30336.655
16. Dez. 2022695,00698,60684,60693,80693,80921.702
15. Dez. 2022718,80720,00691,00701,60701,60563.990
14. Dez. 2022724,20729,50718,40727,40727,40380.723
13. Dez. 2022717,60739,40714,70726,70726,70433.319
12. Dez. 2022714,60719,30711,40716,20716,20318.952
09. Dez. 2022721,90726,80715,40720,30720,30310.103
08. Dez. 2022713,20721,70711,60719,00719,00279.248
07. Dez. 2022707,60717,50707,20712,80712,80336.309
06. Dez. 2022713,00715,30708,40714,20714,20347.705
05. Dez. 2022716,40718,50710,10714,50714,50291.430
02. Dez. 2022715,00722,50707,30715,30715,30366.917
01. Dez. 2022736,90737,90717,10721,00721,00392.901
01. Dez. 20225 Dividende
30. Nov. 2022708,00737,30706,50737,30732,301.688.007
29. Nov. 2022704,70706,90699,80702,00697,24294.301
28. Nov. 2022694,70701,20690,60698,70693,96374.156
25. Nov. 2022702,20702,50693,20700,20695,45312.997
24. Nov. 2022700,00704,00697,10702,20697,44245.547
23. Nov. 2022702,00703,00695,00701,90697,14231.994
22. Nov. 2022697,00698,50687,40697,90693,17281.532
21. Nov. 2022696,00702,70690,60699,30694,56302.141
18. Nov. 2022700,80706,00694,20698,20693,47553.905
17. Nov. 2022701,40703,50689,70696,80692,07324.395
16. Nov. 2022702,10707,70693,20698,60693,86367.391
15. Nov. 2022701,30710,80699,60704,20699,42307.155
14. Nov. 2022704,50706,60698,40700,70695,95375.821
11. Nov. 2022702,80712,50698,80706,20701,41625.109
10. Nov. 2022650,00687,70647,70686,80682,14533.108
09. Nov. 2022653,00661,10652,40658,00653,54256.498
08. Nov. 2022651,90659,80647,70657,50653,04303.787
07. Nov. 2022661,00665,50653,00656,00651,55388.944
04. Nov. 2022638,00671,80637,20666,20661,68716.225
03. Nov. 2022632,20632,80623,60630,00625,73282.102
02. Nov. 2022655,60660,70634,70636,70632,38368.720
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...