Deutsche Märkte geschlossen

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
697,20-6,70 (-0,95%)
Börsenschluss: 05:39PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022691,10701,50688,80697,20697,20536.630
20. Jan. 2022702,80707,60686,10703,90703,90414.578
19. Jan. 2022679,10704,70676,60697,70697,70555.364
18. Jan. 2022688,40689,00669,50673,00673,00395.209
17. Jan. 2022677,10687,30668,10686,40686,40261.561
14. Jan. 2022683,70685,10675,20675,40675,40517.232
13. Jan. 2022702,10704,80685,40690,00690,00478.517
12. Jan. 2022717,10718,30700,50708,70708,70432.438
11. Jan. 2022718,10721,10704,20710,00710,00370.056
10. Jan. 2022724,20725,30701,40702,70702,70420.089
07. Jan. 2022727,40729,40710,80715,80715,80392.865
06. Jan. 2022741,40746,20727,10727,10727,10446.581
05. Jan. 2022742,50758,50741,70758,00758,00384.196
04. Jan. 2022734,60744,90734,00744,00744,00291.609
03. Jan. 2022734,00737,50727,80731,00731,00210.987
31. Dez. 2021727,30731,00724,10727,00727,00100.673
30. Dez. 2021729,10735,30727,50730,00730,00246.097
29. Dez. 2021730,00733,70725,70727,90727,90168.266
28. Dez. 2021722,70730,80720,10730,80730,80217.145
27. Dez. 2021717,00726,40715,70726,30726,30177.954
24. Dez. 2021720,90724,60717,40717,40717,4048.392
23. Dez. 2021715,00722,90710,10722,00722,00315.889
22. Dez. 2021706,00715,70702,00715,40715,40327.128
21. Dez. 2021709,70711,60696,70701,50701,50309.981
20. Dez. 2021680,20700,60678,00697,80697,80377.559
17. Dez. 2021708,00715,90694,60699,00699,00795.828
16. Dez. 2021723,20725,00709,60713,30713,30423.780
15. Dez. 2021705,00715,10701,00711,90711,90329.720
14. Dez. 2021707,30716,00700,10701,60701,60288.230
13. Dez. 2021713,80718,10705,50709,00709,00263.596
10. Dez. 2021709,00714,20706,60710,00710,00218.081
09. Dez. 2021718,80721,60708,50715,00715,00238.921
08. Dez. 2021723,40725,70714,30714,70714,70364.654
07. Dez. 2021701,30725,00700,50725,00725,00504.118
06. Dez. 2021683,80691,40674,40690,10690,10410.554
03. Dez. 2021700,00700,40680,20685,00685,00472.844
02. Dez. 2021688,00696,00685,20686,60686,60452.744
01. Dez. 2021690,00700,90678,50697,50697,50441.932
30. Nov. 2021687,00692,30678,30686,60686,60990.257
30. Nov. 20213 Dividende
29. Nov. 2021712,70714,20692,10697,20694,20565.133
26. Nov. 2021697,00713,00645,00692,00689,02921.585
25. Nov. 2021732,00738,50730,20734,70731,54226.209
24. Nov. 2021721,00729,30716,20726,10722,98384.226
23. Nov. 2021722,00729,20710,40718,10715,01441.531
22. Nov. 2021732,30735,40726,50728,30725,17297.513
19. Nov. 2021733,00741,60724,10733,50730,34698.218
18. Nov. 2021729,00735,90727,50728,50725,37458.866
17. Nov. 2021729,00730,60722,10726,10722,98420.189
16. Nov. 2021724,50731,70724,40729,70726,56419.771
15. Nov. 2021719,30724,30716,00720,80717,70433.662
12. Nov. 2021706,00726,60705,90722,90719,79412.199
11. Nov. 2021694,70706,00694,00705,40702,36272.715
10. Nov. 2021703,20704,40688,90698,60695,59349.382
09. Nov. 2021703,20712,30698,90707,30704,26337.111
08. Nov. 2021714,90718,70705,20707,40704,36317.489
05. Nov. 2021691,20711,40689,60708,90705,85524.883
04. Nov. 2021687,00693,30685,60692,50689,52348.282
03. Nov. 2021684,20688,60680,30682,50679,56350.677
02. Nov. 2021684,50689,80680,70684,80681,85285.336
01. Nov. 2021680,00685,30674,20683,40680,46320.108
29. Okt. 2021667,30677,20662,00677,20674,29434.079
28. Okt. 2021662,50672,40661,00671,70668,81302.241
27. Okt. 2021659,60667,50659,60664,30661,44252.036
26. Okt. 2021660,40667,60656,60665,00662,14293.673
25. Okt. 2021667,90669,40657,80659,80656,96239.985
22. Okt. 2021663,00676,70662,20667,30664,43423.275
21. Okt. 2021651,10660,90646,40659,70656,86264.050
20. Okt. 2021643,70659,10639,50656,10653,28408.236
19. Okt. 2021653,00654,40641,10646,00643,22305.206
18. Okt. 2021659,00659,30638,00650,00647,20414.414
15. Okt. 2021672,00674,00664,80664,80661,94542.414
14. Okt. 2021660,00668,60651,10667,20664,33460.568
13. Okt. 2021636,00658,50630,60653,90651,09627.178
12. Okt. 2021627,00635,50624,60633,90631,17369.383
11. Okt. 2021625,30634,10619,90631,70628,98261.049
08. Okt. 2021638,40640,70624,50627,70625,00386.925
07. Okt. 2021634,50641,00633,30637,90635,16439.881
06. Okt. 2021625,00627,60615,10624,80622,11458.312
05. Okt. 2021623,10634,00620,90632,50629,78329.281
04. Okt. 2021622,50632,00617,50621,10618,43346.834
01. Okt. 2021614,00631,50610,00630,00627,29448.089
30. Sept. 2021631,00634,30619,50620,10617,43596.940
29. Sept. 2021626,00632,80623,30625,50622,81355.217
28. Sept. 2021635,00636,50616,70617,90615,24627.324
27. Sept. 2021648,30651,40633,30637,50634,76297.614
24. Sept. 2021647,50648,50638,40642,90640,13371.010
23. Sept. 2021649,70656,40643,70654,10651,29392.213
22. Sept. 2021646,50649,10639,10643,30640,53403.326
21. Sept. 2021622,60636,00621,00636,00633,26490.753
20. Sept. 2021615,00623,00605,40618,70616,04764.691
17. Sept. 2021634,30645,20627,00631,00628,28863.299
16. Sept. 2021623,50634,60621,30628,00625,30475.856
15. Sept. 2021645,20645,20617,70621,20618,53706.373
14. Sept. 2021654,30655,50638,20646,80644,02397.133
13. Sept. 2021666,00669,00654,10657,00654,17349.720
10. Sept. 2021670,50674,50661,90663,50660,65388.397
09. Sept. 2021641,90661,10638,90658,40655,57411.139
08. Sept. 2021652,00654,80643,40648,70645,91385.265
07. Sept. 2021653,00658,80650,20653,00650,19340.478
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...