LVMH - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r20.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 21-Dec-2016 09:52:53 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01143.55146.50123.50129.951361500129.95
2014-Nov-03135.00145.00131.70144.50870300142.00
2014-Okt-01128.95135.50121.40135.351230300133.01
2014-Sep-01132.15138.20127.95128.70875200126.48
2014-Aug-01129.10133.45124.70132.05706300129.77
2014-Jul-01140.50142.00128.25128.60794200126.38
2014-Jun-02146.10147.20139.55140.80675200138.37
2014-Mai-01141.75146.30138.90145.95784300143.43
2014-Apr-01134.10143.55131.85141.75904800139.30
2014-Mär-03132.50134.65125.00131.95854900127.93
2014-Feb-03132.35138.75128.30134.85902900130.74
2014-Jan-01132.60133.20121.00132.151291300128.12
2013-Dez-02138.55139.00126.05132.60861400128.56
2013-Nov-01142.60142.75137.45138.75634600134.52
2013-Okt-01146.00148.30135.00141.80782300136.31
2013-Sep-02134.20150.05132.25145.60759200139.96
2013-Aug-01137.95142.00132.35132.55644000127.42
2013-Jul-01125.95137.80123.50136.65820500131.36
2013-Jun-03136.10137.80117.80124.50940200119.68
2013-Mai-01131.50143.35130.95136.65672500131.36
2013-Apr-01133.90137.80120.35131.50896700126.41
2013-Mär-01132.05136.95129.10133.90831100126.84
2013-Feb-01136.85140.85129.05131.90850100124.94
2013-Jan-01138.80143.40135.55138.85621600131.53
2012-Dez-03135.30140.40135.05138.80550500131.48
2012-Nov-01125.80137.60123.55134.90799400127.79
2012-Okt-01117.40129.00117.00125.40875300117.81
2012-Sep-03129.70134.00117.00117.001140600109.92
2012-Aug-01123.80135.00121.15129.80736000121.94
2012-Jul-02120.90126.00113.85122.551017900115.13
2012-Jun-01119.70123.05111.00119.851108300112.60
2012-Mai-01125.15131.30116.90119.40938700112.17
2012-Apr-02129.30132.25119.10125.151240500117.57
2012-Mär-01126.25136.80124.20128.85860000119.28
2012-Feb-01123.80129.60122.60126.30882200116.92
2012-Jan-02109.85124.40108.00123.60954800114.42
2011-Dez-01116.50118.60103.20109.40921100101.27
2011-Nov-01118.00121.05105.05116.601289200107.94
2011-Okt-0397.93125.4094.16120.251340400110.53
2011-Sep-01118.90119.9598.0599.65164250091.59
2011-Aug-01129.00131.65102.50117.951665800108.41
2011-Jul-01123.00132.65119.40127.951003800117.60
2011-Jun-01120.95124.20110.80124.10930500114.06
2011-Mai-02122.30124.25115.65120.90864600111.12
2011-Apr-01112.85121.65109.00121.25868200110.15
2011-Mär-01115.20117.8097.67111.701493500101.47
2011-Feb-01114.70121.20110.90114.251031200103.79
2011-Jan-03124.50125.35110.90114.051046200103.61
2010-Dez-01117.45129.05117.40123.10682300111.83
2010-Nov-01113.40122.20112.00116.85915400106.15
2010-Okt-01107.50119.40104.15112.601025500101.69
2010-Sep-0192.00109.5091.52107.60104350097.18
2010-Aug-0293.9297.7289.1291.7793010082.88
2010-Jul-0188.7395.4084.8593.62128960084.55
2010-Jun-0185.5996.9683.6689.81150330081.11
2010-Mai-0386.1792.5078.2686.22186660077.87
2010-Apr-0187.1092.3684.1286.84137820077.25
2010-Mär-0180.0087.9979.8286.54107500076.98
2010-Feb-0178.0382.2474.1979.60129480070.81
2010-Jan-0478.6182.3076.6079.07126350070.33
2009-Dez-0170.0579.2770.0578.38113720069.72
2009-Nov-0270.1276.8068.1369.36119410061.70
2009-Okt-0169.0675.8965.4070.65133940062.53
2009-Sep-0167.0569.9764.1168.73114120060.83
2009-Aug-0363.4069.4261.7666.69117020059.03
2009-Jul-0154.3364.6852.7563.29107030056.02
2009-Jun-0159.7961.8153.8554.40129290048.15
2009-Mai-0157.3961.6156.1058.53109590051.80
2009-Apr-0147.2258.0346.1857.39171830049.76
2009-Mär-0244.0850.4042.7547.29177920041.00
2009-Feb-0242.0050.6241.2645.38177130039.34
2009-Jan-0147.7749.9039.0842.81180070037.11
2008-Dez-0144.9249.6040.7047.77141640041.42
2008-Nov-0352.2256.9138.1044.58258220038.65
2008-Okt-0162.3562.7643.6051.87337290044.35
2008-Sep-0172.2975.5160.1461.75234560052.80
2008-Aug-0170.4974.6568.5572.72119650062.18
2008-Jul-0166.4371.9059.4970.95196850060.67
2008-Jun-0275.3475.3564.8066.58149060056.93
2008-Mai-0173.4277.3572.0775.21121810064.31
2008-Apr-0170.0874.0065.3773.42176140061.76
2008-Mär-0366.5070.9163.5270.50198290059.31
2008-Feb-0169.1673.3266.5068.23214780057.40
2008-Jan-0182.6883.9361.9568.53295570057.65
2007-Dez-0383.0485.9080.2582.68119560069.55
2007-Nov-0189.1889.2077.6382.94198780069.77
2007-Okt-0183.7689.3683.3088.88146160074.44
2007-Sep-0382.2984.1578.0084.07148400070.41
2007-Aug-0181.1084.4077.0681.99188060068.67
2007-Jul-0285.2585.6479.0282.76165540069.31
2007-Jun-0187.4087.5382.3285.54161420071.64
2007-Mai-0185.9788.4783.7287.72126170073.47
2007-Apr-0282.9588.0082.3685.97142430071.08
2007-Mär-0183.2584.8680.1283.05171360068.66
2007-Feb-0182.0089.2080.3083.73213800069.23
2007-Jan-0179.9581.9577.1080.90159610066.89
2006-Dez-0178.5080.7075.7579.95135790066.10
2006-Nov-0181.3084.9077.7578.30146920064.49
2006-Okt-0281.7583.9079.8081.65104610067.25
2006-Sep-0180.3081.6576.9581.25119790066.92
2006-Aug-0179.3081.3074.1080.35110430066.18
2006-Jul-0377.6579.2070.2578.65116010064.78
2006-Jun-0176.5079.0568.7577.60160590063.91
2006-Mai-0283.1585.9573.9076.70193550063.17
2006-Apr-0380.5085.7578.2083.45144340067.91
2006-Mär-0176.3081.9575.6080.90145820065.84
2006-Feb-0174.2578.1573.7076.25138200062.05
2006-Jan-0275.6077.9572.5574.25154000060.43
2005-Dez-0173.1076.8572.9075.0595690061.08
2005-Nov-0167.3573.7565.8572.80119570059.05
2005-Okt-0369.0069.5065.3067.55127510054.79
2005-Sep-0165.8069.2565.0068.6097890055.64
2005-Aug-0168.7069.1064.1065.50102950053.13
2005-Jul-0163.9069.8560.8068.55141780055.60
2005-Jun-0158.2064.8058.0563.90142720051.83
2005-Mai-0255.0058.5554.6058.00115920047.04
2005-Apr-0157.6058.7553.7054.50145660043.66
2005-Mär-0155.9558.3055.7057.70104870046.23
2005-Feb-0153.1057.7552.9555.95144680044.83
2005-Jan-0356.3057.2553.1053.30148390042.70
2004-Dez-0153.6056.5552.2056.35140140045.15
2004-Nov-0153.6057.3053.3053.50123090042.67
2004-Okt-0154.0557.7052.3053.70139970042.83
2004-Sep-0153.3056.7552.9053.75130880042.87
2004-Aug-0256.1556.8049.9052.60164270041.95
2004-Jul-0159.6560.4055.3556.70112500045.22
2004-Jun-0158.7060.3056.9559.45135110047.41
2004-Mai-0358.4059.9054.7058.70152720046.81
2004-Apr-0160.1061.9058.6058.80150750046.37
2004-Mär-0161.4562.5055.2059.80163740047.16
2004-Feb-0258.0562.5056.4561.50142100048.50
2004-Jan-0157.7063.4557.3557.90156640045.66
2003-Dez-0157.9559.5555.6057.70113160045.50
2003-Nov-0359.6061.5555.3057.45222220045.14
2003-Okt-0153.0060.7052.7059.45145390046.71
2003-Sep-0155.0056.9551.8553.35178370041.92
2003-Aug-0148.4555.7047.1054.75137730043.02
2003-Jul-0143.5949.4242.4548.78172960038.33
2003-Jun-0243.6446.2542.9743.19203290033.94
2003-Mai-0139.1044.1138.0543.62219350034.27
2003-Apr-0136.6041.0033.9739.10262670030.30
2003-Mär-0338.5143.4535.6336.16234140028.02
2003-Feb-0339.9940.9436.2938.32149070029.70
2003-Jan-0139.1441.9035.2539.38194900030.52
2002-Dez-0247.7449.4638.6039.15129980030.34
2002-Nov-0144.8048.5040.0847.40165890036.56
2002-Okt-0136.9046.0531.6145.33218160034.96
2002-Sep-0242.4044.7035.5136.90197400028.46
2002-Aug-0145.1047.4038.1542.47164680032.76
2002-Jul-0150.0551.7038.5045.10244200034.78
2002-Jun-0356.3057.8545.5551.00214450039.33
2002-Mai-0158.0561.5556.1056.75175330043.36
2002-Apr-0157.9559.0053.3058.05170960044.36
2002-Mär-0153.4561.6053.4057.95179530044.28
2002-Feb-0146.4054.9042.9954.00183800041.26
2002-Jan-0145.7049.8842.1546.70159420035.68
2001-Dez-0345.0050.1542.7545.70106170034.92
2001-Nov-0138.7550.0038.3045.33217820034.64
2001-Okt-0135.7545.3031.0239.17183030029.93
2001-Sep-0353.3554.6028.4034.28251230026.19
2001-Aug-0159.8060.3053.2553.4598510040.84
2001-Jul-0259.2561.0053.0060.50122040046.23
2001-Jun-0167.3067.6557.9059.50124660045.46
2001-Mai-0270.0070.6061.9567.00149650051.20
2001-Apr-0257.9069.9052.3069.60121750053.18
2001-Mär-0166.0566.6552.0057.00145000043.55
2001-Feb-0171.0071.3065.5066.7593170051.00
2001-Jan-0272.3075.5061.7070.30124170053.72
2000-Dez-0176.0077.7566.5070.50101650053.87
2000-Nov-0187.0088.0074.5576.0091620058.07
2000-Okt-0283.6087.9078.0084.9078100064.87
2000-Sep-0187.4092.3081.2085.5597310065.37
2000-Aug-0193.1098.7085.6087.4075810066.78
2000-Jul-0387.9095.0084.0593.8557420071.71
2000-Jun-01430.00462.0085.90431.9077220066.00
2000-Mai-0192.32479.8090.40437.2092070066.81
2000-Apr-03436.80484.9086.50461.6081900070.54
2000-Mär-01383.60453.3083.40437.20120820066.81
2000-Feb-01416.00452.50351.00385.50114520058.91
2000-Jan-03458.90474.00370.10411.00121370062.81
* Schlusspreis bereinigt um Dividenden und Aktiensplits.