Deutsche Märkte öffnen in 2 Stunden 32 Minuten

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
428,00+0,80 (+0,19%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 2020------
23. Okt. 2020423,80428,85422,00428,00428,00371.843
22. Okt. 2020423,80430,60418,00427,20427,20428.472
21. Okt. 2020431,50431,55422,25427,80427,80428.130
20. Okt. 2020429,90435,40428,90430,20430,20379.163
19. Okt. 2020436,70440,30431,25432,30432,30350.404
16. Okt. 2020422,45435,75422,45432,60432,60904.898
15. Okt. 2020408,95409,10399,95403,00403,00542.296
14. Okt. 2020416,75417,55409,45412,20412,20329.409
13. Okt. 2020417,50418,40414,10416,75416,75268.226
12. Okt. 2020412,70418,55411,60418,25418,25340.973
09. Okt. 2020408,05411,90406,10411,90411,90275.802
08. Okt. 2020412,55414,45406,00407,20407,20295.725
07. Okt. 2020413,00416,55407,35410,75410,75339.680
06. Okt. 2020412,45414,10407,45411,20411,20298.711
05. Okt. 2020410,00414,10408,90412,55412,55360.824
02. Okt. 2020404,45407,65402,00407,65407,65369.092
01. Okt. 2020404,20411,20404,00409,70409,70522.770
30. Sept. 2020405,20409,50399,40399,40399,40595.051
29. Sept. 2020404,85409,95402,90409,95409,95335.336
28. Sept. 2020404,00407,20401,00405,90405,90387.984
25. Sept. 2020400,70401,00392,50400,20400,20462.863
24. Sept. 2020394,85405,50393,00401,80401,80431.987
23. Sept. 2020396,10402,30395,20400,10400,10439.307
22. Sept. 2020396,30398,90390,70391,05391,05501.677
21. Sept. 2020411,10413,00393,65395,55395,55711.246
18. Sept. 2020------
17. Sept. 2020420,00424,80418,50420,00420,00390.956
16. Sept. 2020422,65427,90422,25426,15426,15443.331
15. Sept. 2020421,70425,90419,00424,00424,00317.548
14. Sept. 2020420,00421,80415,65420,25420,25453.320
11. Sept. 2020405,40418,25405,25416,60416,60510.733
10. Sept. 2020400,00407,25397,90404,35404,35431.048
09. Sept. 2020403,45409,10398,75404,05404,05483.955
08. Sept. 2020408,10409,05399,50404,40404,40361.780
07. Sept. 2020405,60410,05404,75408,80408,80287.600
04. Sept. 2020404,95410,80399,75402,85402,85502.695
03. Sept. 2020411,00416,65405,20408,40408,40544.668
02. Sept. 2020399,10410,75397,70407,25407,25584.239
01. Sept. 2020395,10398,70390,85396,70396,70383.933
31. Aug. 2020397,80402,55392,35392,80392,80368.517
28. Aug. 2020401,10402,00394,80396,35396,35297.763
27. Aug. 2020404,00404,55398,00401,00401,00279.205
26. Aug. 2020395,30403,80393,30403,00403,00282.445
25. Aug. 2020395,35400,95394,50397,05397,05385.894
24. Aug. 2020389,85395,30387,70393,45393,45369.998
21. Aug. 2020385,00386,65380,10385,45385,45482.939
20. Aug. 2020381,35384,10379,35383,35383,35377.296
19. Aug. 2020386,30387,55383,20387,20387,20215.081
18. Aug. 2020386,20389,55383,20386,05386,05339.896
17. Aug. 2020388,45391,10385,25387,75387,75298.975
14. Aug. 2020390,00390,40384,05386,05386,05296.881
13. Aug. 2020391,10394,35390,75391,20391,20219.154
12. Aug. 2020383,45392,45381,55391,20391,20432.148
11. Aug. 2020374,00386,25373,15382,70382,70490.581
10. Aug. 2020376,00376,40370,55371,55371,55237.955
07. Aug. 2020372,95376,95371,80374,00374,00350.718
06. Aug. 2020375,70377,80369,75374,00374,00360.618
05. Aug. 2020374,45376,10371,25376,10376,10313.441
04. Aug. 2020374,25376,00368,80371,65371,65357.667
03. Aug. 2020366,45375,75364,50372,30372,30456.262
31. Juli 2020373,35377,30365,95366,75366,75681.171
30. Juli 2020384,00385,30370,55373,85373,85713.632
29. Juli 2020383,00388,70382,60387,15387,15446.203
28. Juli 2020391,80391,95378,35385,05385,05916.437
27. Juli 2020400,00405,35399,25401,40401,40421.074
24. Juli 2020397,90399,60393,00399,10399,10480.869
23. Juli 2020406,50406,55401,30403,60403,60482.134
22. Juli 2020411,35411,60403,45404,00404,00396.240
21. Juli 2020414,55418,30408,85409,95409,95351.889
20. Juli 2020------
17. Juli 2020409,80413,95408,25410,25410,25552.764
16. Juli 2020407,95411,05405,10408,15408,15379.050
15. Juli 2020407,20416,95406,85412,05412,05647.890
14. Juli 2020403,50404,65396,80404,65404,65443.914
13. Juli 2020405,00409,45399,85408,35408,35388.756
10. Juli 2020395,05401,05395,00400,70400,70418.623
09. Juli 2020402,00405,25398,60400,95400,95383.571
08. Juli 2020399,00402,65397,35399,80399,80352.788
07. Juli 2020399,90404,00396,75402,65402,65345.700
07. Juli 20202.6 Dividende
06. Juli 2020404,65405,30400,95404,00401,40500.923
03. Juli 2020402,50403,10394,65396,70394,15297.283
02. Juli 2020395,30403,95393,30401,85399,26586.143
01. Juli 2020391,35394,55384,05391,60389,08476.216
30. Juni 2020389,55393,45386,65390,50387,99552.740
29. Juni 2020387,05391,75383,90389,50386,99548.762
26. Juni 2020386,55393,80385,15387,70385,20533.072
25. Juni 2020381,40386,95373,25383,85381,38586.397
24. Juni 2020388,10389,05380,05381,35378,90595.470
23. Juni 2020383,20392,40381,80390,65388,14664.637
22. Juni 2020376,00383,35373,15378,90376,46404.732
19. Juni 2020381,40387,65379,75380,05377,601.330.873
18. Juni 2020379,85382,65374,20377,30374,87530.513
17. Juni 2020376,45380,20373,60379,15376,71677.354
16. Juni 2020377,60379,90370,50376,80374,38889.962
15. Juni 2020369,15375,00363,75371,45369,06595.943
12. Juni 2020373,20388,75371,00379,15376,71824.496
11. Juni 2020390,00390,65375,10375,10372,69894.020
10. Juni 2020397,30401,35396,60398,40395,84603.868
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...