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

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 2020407,95411,95403,20404,50404,50719.448
20. Feb. 2020419,05419,50409,80409,80409,80506.684
19. Feb. 2020412,35419,05407,60419,05419,05541.054
18. Feb. 2020409,90411,00407,75408,85408,85552.569
17. Feb. 2020415,75418,60414,05414,40414,40310.146
14. Feb. 2020421,00421,50414,95414,95414,95439.401
13. Feb. 2020421,55423,45416,05421,55421,55564.012
12. Feb. 2020414,10424,70412,80424,70424,70646.869
11. Feb. 2020416,05417,70411,10412,35412,35485.463
10. Feb. 2020411,00414,45409,70413,55413,55538.239
07. Feb. 2020414,15417,15409,00413,95413,95557.450
06. Feb. 2020418,35420,10412,05418,05418,05576.989
05. Feb. 2020408,55418,70406,35415,00415,00851.040
04. Feb. 2020400,00410,60399,45410,60410,60721.603
03. Feb. 2020394,65399,20391,05396,75396,75561.461
31. Jan. 2020400,80401,15394,10395,30395,30852.171
30. Jan. 2020400,05404,90397,50398,90398,90919.787
29. Jan. 2020412,00420,65404,40407,60407,601.050.070
28. Jan. 2020402,50412,00400,90412,00412,00911.017
27. Jan. 2020402,90405,55398,25401,00401,001.193.045
24. Jan. 2020417,10422,40415,00416,30416,30537.172
23. Jan. 2020417,85421,35411,65411,95411,95663.493
22. Jan. 2020426,40427,25423,15423,45423,45427.634
21. Jan. 2020419,70426,10412,60424,95424,95674.294
20. Jan. 2020438,25438,25428,55429,75429,75345.795
17. Jan. 2020435,00439,05432,65439,05439,05519.809
16. Jan. 2020432,60434,95429,60431,90431,90442.227
15. Jan. 2020432,60433,70428,95431,45431,45429.805
14. Jan. 2020427,60431,30423,60431,00431,00513.855
13. Jan. 2020424,55428,00423,70426,75426,75375.035
10. Jan. 2020425,20426,30422,65423,65423,65268.887
09. Jan. 2020422,00424,50421,35424,50424,50378.062
08. Jan. 2020414,70418,80413,55418,80418,80360.741
07. Jan. 2020417,60421,55415,40416,00416,00363.885
06. Jan. 2020415,00416,20408,60415,15415,15363.953
03. Jan. 2020417,00419,10414,10419,10419,10291.716
02. Jan. 2020418,00421,50416,40419,15419,15347.226
31. Dez. 2019414,20416,50411,85414,20414,20102.945
30. Dez. 2019419,25419,50414,05414,60414,60226.651
27. Dez. 2019417,00419,45415,20417,60417,60364.536
25. Dez. 2019414,10414,10414,10414,10414,10-
24. Dez. 2019413,00415,50412,50414,10414,1065.511
23. Dez. 2019410,00414,65408,00413,80413,80363.715
20. Dez. 2019403,75410,50400,50410,50410,501.290.604
19. Dez. 2019401,45402,25399,20402,25402,25429.682
18. Dez. 2019401,50403,00400,15400,85400,85593.446
17. Dez. 2019407,40408,30401,15402,65402,65734.684
16. Dez. 2019406,80411,60406,20409,70409,70511.002
13. Dez. 2019406,75407,15401,95403,80403,80573.232
12. Dez. 2019400,05402,35396,45398,20398,20493.893
11. Dez. 2019397,45399,80394,60399,60399,60398.818
10. Dez. 2019398,60399,25391,90396,80396,80494.628
09. Dez. 2019401,95402,50398,35399,25399,25345.701
06. Dez. 2019395,30401,35394,20401,35401,35475.552
06. Dez. 20192.2 Dividende
05. Dez. 2019398,20400,85396,20396,20394,00444.062
04. Dez. 2019391,10399,55391,00396,00393,80541.644
03. Dez. 2019390,95392,00386,60390,70388,53776.715
02. Dez. 2019408,00410,80396,30396,55394,35722.510
29. Nov. 2019405,75410,25404,25407,30405,04474.506
28. Nov. 2019408,00408,40405,55406,75404,49232.094
27. Nov. 2019410,95411,05406,80408,65406,38329.656
26. Nov. 2019405,90411,00404,85407,35405,09574.721
25. Nov. 2019400,60405,90400,30404,25402,01548.923
22. Nov. 2019394,65398,85393,55396,25394,05407.070
21. Nov. 2019397,00397,30392,55394,50392,31501.484
20. Nov. 2019397,00399,80394,45398,20395,99381.166
19. Nov. 2019403,25404,85395,85398,20395,99503.871
18. Nov. 2019406,65407,10400,45402,25400,02415.619
15. Nov. 2019405,60407,85403,80405,50403,25542.868
14. Nov. 2019403,05404,60401,30403,75401,51282.090
13. Nov. 2019403,00405,80401,35401,85399,62462.268
12. Nov. 2019403,90405,30402,05403,40401,16339.248
11. Nov. 2019400,40403,50399,20403,25401,01359.868
08. Nov. 2019402,25404,55400,00403,00400,76464.275
07. Nov. 2019402,00404,45400,80404,00401,76474.972
06. Nov. 2019400,55401,60397,00399,55397,33403.886
05. Nov. 2019399,00400,90394,45400,25398,03483.733
04. Nov. 2019391,00398,60390,00397,50395,29556.084
01. Nov. 2019384,50389,70384,20389,25387,09309.162
31. Okt. 2019385,90388,45381,40382,50380,38521.851
30. Okt. 2019379,55385,50376,75384,45382,32408.123
29. Okt. 2019382,60383,90379,70380,25378,14433.890
28. Okt. 2019385,00389,60382,10382,10379,98537.028
25. Okt. 2019376,15383,95376,00383,95381,82411.884
24. Okt. 2019377,60379,35373,85377,05374,96351.479
23. Okt. 2019374,40375,95370,30375,00372,92415.169
22. Okt. 2019374,35376,65370,15376,65374,56305.573
21. Okt. 2019375,65376,65372,80374,60372,52337.676
18. Okt. 2019373,90377,90373,05375,05372,97515.274
17. Okt. 2019379,20382,35374,75374,75372,67531.108
16. Okt. 2019379,55380,15375,55378,10376,00444.595
15. Okt. 2019382,50384,40379,35380,50378,39557.059
14. Okt. 2019375,85379,95374,75379,25377,14321.855
11. Okt. 2019378,00380,70375,20378,20376,10839.206
10. Okt. 2019374,85377,05365,80376,85374,761.196.107
09. Okt. 2019351,15357,00349,60357,00355,02534.251
08. Okt. 2019354,05355,25349,00351,05349,10497.236
07. Okt. 2019349,70354,05347,20353,80351,84460.389
04. Okt. 2019350,20351,00345,00349,60347,66535.623
*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