Deutsche Märkte geschlossen

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MOH.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
847,70+2,50 (+0,30%)
Börsenschluss: 09:49PM CET
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024846,00848,60839,50847,70847,70488
29. Feb. 2024848,40858,00840,00845,20845,20988
28. Feb. 2024849,90850,00842,50850,00850,00737
27. Feb. 2024835,00850,00835,00849,90849,90749
26. Feb. 2024848,00848,00840,20843,70843,70478
23. Feb. 2024840,60850,00840,60848,60848,60698
22. Feb. 2024824,50843,50822,60842,50842,501.196
21. Feb. 2024822,90826,40819,20825,90825,90791
20. Feb. 2024816,10823,30814,20820,30820,30552
19. Feb. 2024818,30826,10808,40817,30817,30882
16. Feb. 2024819,00829,80815,80816,90816,90816
15. Feb. 2024811,50818,70811,50818,70818,70488
14. Feb. 2024796,20806,50793,30806,00806,001.107
13. Feb. 2024816,00822,10793,00799,00799,00828
12. Feb. 2024810,00820,00807,40816,20816,202.374
09. Feb. 2024798,40811,60798,40810,30810,30675
08. Feb. 2024785,30806,00779,20801,80801,801.412
07. Feb. 2024780,40788,90779,30787,00787,001.042
06. Feb. 2024776,70783,80771,50778,90778,90991
05. Feb. 2024780,00784,10775,00783,50783,501.182
02. Feb. 2024771,50782,50771,50776,40776,40844
01. Feb. 2024768,30774,00758,00773,30773,301.021
31. Jan. 2024783,20783,20770,00772,00772,001.017
30. Jan. 2024777,40786,00776,00786,00786,001.374
29. Jan. 2024769,70779,90767,20779,90779,901.630
26. Jan. 2024720,00779,50720,00771,90771,903.026
25. Jan. 2024686,70726,70677,70723,90723,901.420
24. Jan. 2024677,00688,00672,00685,60685,601.571
23. Jan. 2024669,10672,60664,70672,20672,201.288
22. Jan. 2024666,60667,90659,30662,90662,901.989
19. Jan. 2024667,60670,00654,30665,80665,801.294
18. Jan. 2024656,00666,80656,00665,70665,702.309
17. Jan. 2024660,50660,50644,80652,50652,501.901
16. Jan. 2024666,10667,40661,60664,60664,601.226
15. Jan. 2024668,00675,50665,00665,00665,001.630
12. Jan. 2024681,70681,70650,00670,60670,602.017
11. Jan. 2024690,60690,60671,50672,50672,50859
10. Jan. 2024684,00688,40681,00684,40684,401.386
09. Jan. 2024696,60697,10680,00682,90682,901.367
08. Jan. 2024689,20695,00679,50695,00695,001.819
05. Jan. 2024698,80698,80681,70690,70690,70924
04. Jan. 2024700,00700,00693,80697,10697,101.126
03. Jan. 2024724,70725,30693,80698,10698,101.102
02. Jan. 2024740,40740,40719,00725,10725,10495
29. Dez. 2023732,50737,50732,50736,60736,60138
28. Dez. 2023739,00739,00729,00731,50731,501.147
27. Dez. 2023737,60742,30732,70737,60737,60375
22. Dez. 2023741,00741,30735,00736,60736,60602
21. Dez. 2023744,70744,70736,50744,10744,10549
20. Dez. 2023748,90749,50739,90739,90739,90796
19. Dez. 2023745,20746,50737,40745,40745,40903
18. Dez. 2023750,00750,00734,90744,30744,301.654
15. Dez. 2023748,50755,10745,50745,50745,501.173
14. Dez. 2023740,20752,10740,20747,60747,601.665
13. Dez. 2023727,50743,10722,10743,10743,101.413
12. Dez. 2023744,90745,80733,60736,00736,001.654
11. Dez. 2023744,00745,80736,50745,80745,801.144
08. Dez. 2023719,60745,20719,60741,30741,301.374
07. Dez. 2023719,50719,50711,90716,00716,001.693
06. Dez. 2023713,80719,40709,50716,70716,701.047
05. Dez. 2023699,40715,00699,00713,80713,802.143
04. Dez. 2023698,00702,60693,70700,70700,701.787
04. Dez. 20235.5 Dividende
01. Dez. 2023698,00703,50690,60701,10695,60898
30. Nov. 2023692,80705,30683,00705,30699,771.697
29. Nov. 2023683,50696,40683,50690,70685,281.559
28. Nov. 2023698,20698,20676,70684,60679,231.664
27. Nov. 2023709,00709,70696,60700,80695,301.380
24. Nov. 2023712,30712,30705,30706,30700,76977
23. Nov. 2023715,70715,70708,70713,50707,901.366
22. Nov. 2023705,30713,70703,10712,50706,911.346
21. Nov. 2023717,00717,00703,30706,70701,161.921
20. Nov. 2023720,00722,00714,00720,00714,351.423
17. Nov. 2023704,40715,20703,50710,00704,431.574
16. Nov. 2023722,10722,90700,00704,70699,172.139
15. Nov. 2023710,00726,40710,00719,30713,662.261
14. Nov. 2023689,10711,20686,00711,20705,622.191
13. Nov. 2023693,30695,00683,10690,00684,591.519
10. Nov. 2023714,00715,00681,00693,00687,562.102
09. Nov. 2023707,30719,30703,60715,10709,492.291
08. Nov. 2023696,40708,90693,90702,00696,491.733
07. Nov. 2023697,10700,40692,10698,50693,021.778
06. Nov. 2023709,70709,70693,50695,90690,441.893
03. Nov. 2023706,30712,70701,00706,60701,061.402
02. Nov. 2023684,90706,00684,90700,40694,911.256
01. Nov. 2023675,70680,20668,90680,20674,86170
31. Okt. 2023675,80682,00672,30676,00670,70734
30. Okt. 2023664,50675,20664,50674,90669,61593
27. Okt. 2023667,10670,70659,30659,30654,13658
26. Okt. 2023672,80673,40663,90664,60659,39539
25. Okt. 2023683,70683,70669,80679,10673,77667
24. Okt. 2023668,90685,10668,90682,90677,54775
23. Okt. 2023666,00672,50655,70669,90664,64751
20. Okt. 2023670,40671,00660,00667,90662,66381
19. Okt. 2023664,30675,50662,20668,60663,35467
18. Okt. 2023667,00677,40665,30665,30660,081.248
17. Okt. 2023672,90672,90655,70666,50661,27615
16. Okt. 2023664,50672,40658,70669,70664,451.293
13. Okt. 2023674,30678,40658,80660,30655,121.710
12. Okt. 2023689,90693,00669,00672,50667,222.242
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...