386,375€
0,92%
Echtzeit-Aktienkurs LVMH Moet Hennessy Louis Vuitton SE
Bid:
Ask:
Aktienkurse zur LVMH Moet Hennessy Louis Vuitton SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 386,83 | 390,52 | 384,67 | 386,38 | 0,92% | 1.001,00 |
| 23.10.2026 | 389,08 | 389,23 | 380,08 | 382,85 | -1,66% | 2.054,00 |
| 22.10.2026 | 387,55 | 390,45 | 380,05 | 389,30 | -0,52% | 2.530,00 |
| 21.10.2026 | 389,73 | 391,67 | 384,52 | 391,33 | 0,44% | 2.291,00 |
| 20.10.2026 | 387,38 | 393,92 | 385,98 | 389,63 | 0,51% | 2.641,00 |
| 19.10.2026 | 395,02 | 397,27 | 385,92 | 387,65 | -1,24% | 2.108,00 |
| 16.10.2026 | 398,67 | 399,58 | 391,50 | 392,52 | -1,63% | 1.973,00 |
| 15.10.2026 | 398,92 | 399,08 | 398,77 | 399,02 | 3,42% | 90,00 |
| 14.10.2026 | 384,77 | 393,52 | 384,10 | 385,83 | 0,53% | 3.517,00 |
| 13.10.2026 | 374,02 | 387,98 | 370,42 | 383,77 | 2,39% | 5.173,00 |
| 12.10.2026 | 383,77 | 386,77 | 371,13 | 374,83 | -2,31% | 3.579,00 |
| 09.10.2026 | 385,15 | 385,98 | 379,63 | 383,67 | 0,06% | 1.955,00 |
| 08.10.2026 | 388,50 | 389,10 | 380,10 | 383,45 | -1,66% | 3.046,00 |
| 07.10.2026 | 383,80 | 392,75 | 380,08 | 389,92 | 1,28% | 3.330,00 |
| 06.10.2026 | 382,85 | 386,70 | 381,17 | 385,00 | 0,13% | 5.376,00 |
| 05.10.2026 | 385,02 | 389,75 | 376,77 | 384,50 | 0,93% | 7.182,00 |
| 02.10.2026 | 381,38 | 383,67 | 377,70 | 380,98 | -0,41% | 5.404,00 |
| 01.10.2026 | 391,15 | 391,20 | 378,83 | 382,52 | -1,87% | 7.426,00 |
| 30.09.2026 | 397,15 | 398,65 | 389,75 | 389,80 | -2,01% | 3.039,00 |
| 29.09.2026 | 400,05 | 401,08 | 393,25 | 397,80 | -0,93% | 2.206,00 |
| 28.09.2026 | 399,92 | 402,30 | 392,23 | 401,52 | 0,38% | 3.932,00 |
| 25.09.2026 | 400,50 | 406,05 | 395,27 | 400,00 | 0,04% | 3.483,00 |
| 24.09.2026 | 396,88 | 401,83 | 395,77 | 399,85 | 0,65% | 4.265,00 |
| 23.09.2026 | 403,40 | 409,27 | 395,00 | 397,25 | -1,41% | 3.546,00 |
| 22.09.2026 | 403,00 | 409,58 | 401,13 | 402,95 | -0,96% | 3.143,00 |
| 21.09.2026 | 405,17 | 409,17 | 400,33 | 406,88 | 0,77% | 2.315,00 |
| 18.09.2026 | 410,98 | 413,98 | 400,25 | 403,75 | -1,66% | 3.318,00 |
| 17.09.2026 | 411,95 | 416,08 | 409,48 | 410,55 | 0,07% | 2.456,00 |
| 16.09.2026 | 406,95 | 413,25 | 403,13 | 410,27 | 0,67% | 3.039,00 |
| 15.09.2026 | 418,00 | 419,98 | 404,58 | 407,52 | -2,17% | 3.349,00 |
| 14.09.2026 | 413,33 | 423,85 | 407,98 | 416,58 | 0,32% | 2.379,00 |
| 11.09.2026 | 407,40 | 420,08 | 407,40 | 415,25 | 2,45% | 5.098,00 |
| 10.09.2026 | 409,27 | 412,13 | 405,13 | 405,33 | -1,40% | 3.592,00 |
| 09.09.2026 | 423,40 | 425,60 | 409,15 | 411,10 | -3,05% | 11.366,00 |
| 08.09.2026 | 431,92 | 433,45 | 423,08 | 424,02 | -1,81% | 2.101,00 |
| 07.09.2026 | 431,20 | 433,50 | 423,75 | 431,83 | 0,17% | 4.646,00 |
| 04.09.2026 | 433,52 | 433,83 | 427,35 | 431,08 | -0,39% | 3.128,00 |
| 03.09.2026 | 441,02 | 441,77 | 425,33 | 432,77 | -1,88% | 5.973,00 |
| 02.09.2026 | 444,40 | 445,88 | 435,60 | 441,05 | -0,99% | 3.268,00 |
| 01.09.2026 | 453,83 | 454,63 | 442,63 | 445,48 | -1,97% | 2.254,00 |
| 31.08.2026 | 458,60 | 461,13 | 453,05 | 454,42 | -1,13% | 1.827,00 |
| 28.08.2026 | 448,85 | 461,17 | 448,80 | 459,60 | 2,21% | 2.444,00 |
| 27.08.2026 | 455,27 | 456,05 | 445,08 | 449,67 | -0,79% | 2.748,00 |
| 26.08.2026 | 452,42 | 457,77 | 451,77 | 453,27 | -0,02% | 1.516,00 |
| 25.08.2026 | 460,05 | 461,23 | 450,30 | 453,35 | -1,39% | 1.585,00 |
| 24.08.2026 | 452,85 | 460,30 | 451,52 | 459,73 | 1,65% | 2.088,00 |
| 21.08.2026 | 446,60 | 454,95 | 442,63 | 452,25 | 1,28% | 2.673,00 |
| 20.08.2026 | 445,48 | 447,48 | 442,98 | 446,55 | -2,16% | 1.656,00 |
| 19.08.2026 | 450,02 | 458,50 | 446,65 | 456,42 | 1,28% | 1.199,00 |
| 05.05.2026 | 448,75 | 453,17 | 441,30 | 450,65 | 0,78% | 3.270,00 |
| 04.05.2026 | 453,35 | 456,60 | 443,27 | 447,15 | -1,10% | 3.994,00 |
| 30.04.2026 | 445,83 | 454,02 | 440,13 | 452,13 | 0,51% | 2.399,00 |
| 29.04.2026 | 458,10 | 458,95 | 445,38 | 449,83 | -1,65% | 3.436,00 |
| 28.04.2026 | 463,13 | 466,05 | 454,23 | 457,35 | -3,01% | 3.508,00 |
| 27.04.2026 | 474,88 | 476,02 | 466,38 | 471,52 | -1,31% | 2.219,00 |
| 24.04.2026 | 472,83 | 478,27 | 464,27 | 477,77 | 1,64% | 2.108,00 |
| 23.04.2026 | 474,40 | 477,73 | 468,45 | 470,08 | -1,33% | 1.911,00 |
| 22.04.2026 | 489,05 | 489,98 | 473,63 | 476,40 | -1,69% | 2.118,00 |
| 21.04.2026 | 493,58 | 497,42 | 483,30 | 484,60 | -1,66% | 2.367,00 |
| 20.04.2026 | 491,58 | 493,42 | 484,77 | 492,77 | -0,44% | 3.274,00 |
| 17.04.2026 | 486,80 | 503,75 | 483,42 | 494,95 | 2,19% | 2.347,00 |
| 16.04.2026 | 486,85 | 489,98 | 481,98 | 484,35 | -0,41% | 2.291,00 |
| 15.04.2026 | 480,73 | 488,67 | 468,33 | 486,33 | 0,77% | 2.981,00 |
| 14.04.2026 | 473,13 | 487,60 | 466,63 | 482,63 | 3,35% | 10.137,00 |
| 13.04.2026 | 475,08 | 482,23 | 460,88 | 466,98 | -3,06% | 5.283,00 |
| 10.04.2026 | 488,27 | 492,88 | 479,52 | 481,73 | -1,23% | 2.101,00 |
| 09.04.2026 | 496,58 | 499,25 | 475,73 | 487,70 | -1,73% | 1.461,00 |
| 08.04.2026 | 494,20 | 505,75 | 492,88 | 496,27 | 4,62% | 5.529,00 |
| 07.04.2026 | 472,15 | 481,88 | 464,67 | 474,38 | 0,48% | 1.566,00 |
| 02.04.2026 | 463,33 | 474,70 | 461,60 | 472,13 | 0,37% | 3.181,00 |
| 01.04.2026 | 475,00 | 479,20 | 465,50 | 470,40 | -0,69% | 2.987,00 |
| 31.03.2026 | 467,50 | 474,05 | 459,38 | 473,65 | 2,58% | 2.401,00 |
| 30.03.2026 | 454,85 | 466,90 | 453,13 | 461,75 | 1,38% | 1.294,00 |
| 27.03.2026 | 461,63 | 461,73 | 452,05 | 455,48 | -1,09% | 2.488,00 |
| 26.03.2026 | 459,83 | 468,52 | 457,42 | 460,48 | -0,51% | 1.955,00 |
| 25.03.2026 | 466,65 | 469,45 | 457,58 | 462,85 | -0,79% | 3.074,00 |
| 24.03.2026 | 464,35 | 473,38 | 456,67 | 466,55 | -0,39% | 1.537,00 |
| 23.03.2026 | 452,13 | 481,73 | 450,10 | 468,40 | 2,67% | 5.505,00 |
| 20.03.2026 | 464,45 | 468,80 | 453,50 | 456,23 | -1,66% | 1.692,00 |
| 19.03.2026 | 466,50 | 466,58 | 457,63 | 463,92 | -0,99% | 3.056,00 |
| 18.03.2026 | 478,67 | 478,67 | 464,88 | 468,58 | -1,19% | 2.844,00 |
| 17.03.2026 | 478,15 | 481,10 | 470,88 | 474,20 | -1,77% | 6.442,00 |
| 16.03.2026 | 479,40 | 485,05 | 468,02 | 482,75 | 1,15% | 3.197,00 |
| 13.03.2026 | 493,55 | 494,42 | 470,58 | 477,25 | -3,29% | 4.582,00 |
| 12.03.2026 | 495,77 | 499,23 | 490,17 | 493,48 | -1,34% | 2.016,00 |
| 11.03.2026 | 502,50 | 505,45 | 496,27 | 500,17 | -0,20% | 1.699,00 |
| 10.03.2026 | 505,30 | 512,55 | 497,98 | 501,20 | -1,04% | 1.483,00 |
| 09.03.2026 | 492,55 | 507,55 | 462,10 | 506,45 | 0,33% | 7.777,00 |
| 06.03.2026 | 511,25 | 512,25 | 496,77 | 504,80 | 0,04% | 3.558,00 |
| 05.03.2026 | 506,75 | 510,55 | 497,85 | 504,60 | -0,97% | 1.373,00 |
| 04.03.2026 | 499,33 | 512,10 | 498,73 | 509,55 | 0,56% | 2.086,00 |
| 03.03.2026 | 517,10 | 517,40 | 496,48 | 506,70 | -2,77% | 5.496,00 |
| 02.03.2026 | 527,70 | 528,75 | 511,15 | 521,15 | -3,04% | 3.956,00 |
| 27.02.2026 | 553,35 | 553,95 | 536,40 | 537,50 | -3,18% | 2.379,00 |
| 26.02.2026 | 550,45 | 558,95 | 548,55 | 555,15 | 0,59% | 875,00 |
| 25.02.2026 | 564,80 | 568,50 | 549,25 | 551,90 | -2,37% | 1.060,00 |
| 24.02.2026 | 557,15 | 566,30 | 552,10 | 565,30 | 1,71% | 1.534,00 |
| 23.02.2026 | 552,35 | 569,65 | 551,95 | 555,80 | -0,51% | 2.510,00 |
| 20.02.2026 | 532,30 | 559,05 | 532,30 | 558,65 | 4,99% | 3.591,00 |
| 19.02.2026 | 533,60 | 534,60 | 523,25 | 532,10 | -0,28% | 1.569,00 |