524,350€
1,26%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 517,75 | 524,75 | 515,55 | 524,20 | 1,24% | 958,00 |
| 02.09.2025 | 504,85 | 523,75 | 503,20 | 517,80 | 2,59% | 1.001,00 |
| 01.09.2025 | 508,40 | 511,55 | 501,80 | 504,75 | -0,77% | 469,00 |
| 29.08.2025 | 515,75 | 516,50 | 504,00 | 508,65 | -1,40% | 1.199,00 |
| 28.08.2025 | 500,38 | 525,30 | 500,13 | 515,85 | 3,11% | 1.485,00 |
| 27.08.2025 | 488,65 | 508,40 | 486,30 | 500,27 | 2,37% | 797,00 |
| 26.08.2025 | 488,60 | 495,30 | 482,70 | 488,67 | 0,02% | 313,00 |
| 25.08.2025 | 496,10 | 497,30 | 486,15 | 488,60 | -1,51% | 864,00 |
| 22.08.2025 | 488,58 | 498,63 | 481,10 | 496,08 | 1,54% | 597,00 |
| 21.08.2025 | 495,05 | 497,10 | 482,58 | 488,55 | -1,33% | 506,00 |
| 20.08.2025 | 488,13 | 498,63 | 484,77 | 495,13 | 1,43% | 690,00 |
| 19.08.2025 | 478,42 | 491,27 | 472,02 | 488,13 | 2,03% | 680,00 |
| 18.08.2025 | 479,35 | 479,35 | 469,98 | 478,42 | -0,07% | 471,00 |
| 15.08.2025 | 473,80 | 478,77 | 470,95 | 478,77 | 1,11% | 596,00 |
| 14.08.2025 | 470,75 | 473,70 | 463,25 | 473,52 | 0,48% | 678,00 |
| 13.08.2025 | 457,95 | 472,75 | 457,95 | 471,27 | 2,85% | 389,00 |
| 12.08.2025 | 459,75 | 462,17 | 450,23 | 458,20 | -0,35% | 736,00 |
| 11.08.2025 | 464,25 | 467,85 | 455,48 | 459,83 | -0,96% | 789,00 |
| 08.08.2025 | 464,25 | 467,45 | 458,13 | 464,27 | 0,01% | 260,00 |
| 07.08.2025 | 457,65 | 469,05 | 457,65 | 464,25 | 1,44% | 410,00 |
| 06.08.2025 | 456,15 | 460,92 | 452,40 | 457,67 | 0,46% | 747,00 |
| 05.08.2025 | 464,38 | 466,08 | 451,67 | 455,58 | -1,89% | 375,00 |
| 04.08.2025 | 460,67 | 466,23 | 458,70 | 464,35 | 0,80% | 325,00 |
| 01.08.2025 | 471,65 | 471,65 | 459,75 | 460,67 | -2,33% | 498,00 |
| 31.07.2025 | 480,00 | 481,30 | 470,20 | 471,65 | -1,60% | 445,00 |
| 30.07.2025 | 479,13 | 490,00 | 474,85 | 479,30 | 0,09% | 383,00 |
| 29.07.2025 | 491,65 | 495,52 | 474,80 | 478,88 | -2,60% | 911,00 |
| 28.07.2025 | 491,80 | 504,40 | 487,55 | 491,65 | -0,09% | 2.032,00 |
| 25.07.2025 | 468,38 | 494,45 | 460,13 | 492,08 | 5,05% | 2.735,00 |
| 24.07.2025 | 486,58 | 490,42 | 463,80 | 468,40 | -3,74% | 1.336,00 |
| 23.07.2025 | 471,50 | 486,58 | 469,60 | 486,58 | 3,64% | 755,00 |
| 22.07.2025 | 468,35 | 470,30 | 462,52 | 469,50 | 0,25% | 1.024,00 |
| 21.07.2025 | 472,00 | 476,20 | 465,25 | 468,35 | -1,09% | 634,00 |
| 18.07.2025 | 477,15 | 484,40 | 470,02 | 473,50 | -0,60% | 878,00 |
| 17.07.2025 | 480,35 | 485,45 | 472,40 | 476,35 | -0,79% | 822,00 |
| 16.07.2025 | 479,23 | 486,50 | 469,63 | 480,13 | 0,19% | 1.211,00 |
| 15.07.2025 | 481,73 | 486,45 | 477,10 | 479,23 | -0,52% | 596,00 |
| 14.07.2025 | 485,38 | 491,40 | 477,48 | 481,73 | -1,95% | 846,00 |
| 11.07.2025 | 504,85 | 506,65 | 487,45 | 491,33 | -2,67% | 2.535,00 |
| 10.07.2025 | 488,90 | 505,45 | 488,00 | 504,80 | 3,15% | 1.400,00 |
| 09.07.2025 | 486,65 | 489,65 | 479,58 | 489,40 | 0,53% | 573,00 |
| 08.07.2025 | 473,42 | 486,92 | 472,83 | 486,83 | 2,85% | 769,00 |
| 07.07.2025 | 478,17 | 484,73 | 470,70 | 473,35 | -1,01% | 843,00 |
| 04.07.2025 | 486,70 | 486,95 | 475,08 | 478,17 | -1,80% | 1.076,00 |
| 03.07.2025 | 490,40 | 495,33 | 484,52 | 486,95 | -0,83% | 1.320,00 |
| 02.07.2025 | 471,30 | 493,85 | 466,33 | 491,05 | 4,16% | 1.288,00 |
| 01.07.2025 | 449,85 | 473,70 | 445,80 | 471,45 | 4,87% | - |
| 30.06.2025 | 451,13 | 457,13 | 444,65 | 449,58 | -0,24% | - |
| 27.06.2025 | 445,05 | 451,40 | 442,17 | 450,67 | 1,66% | - |
| 26.06.2025 | 448,27 | 449,80 | 436,52 | 443,33 | -1,10% | - |
| 25.06.2025 | 454,83 | 458,15 | 443,85 | 448,27 | -1,42% | - |
| 24.06.2025 | 454,25 | 467,17 | 448,52 | 454,75 | 0,94% | 702,00 |
| 23.06.2025 | 450,60 | 451,33 | 443,92 | 450,50 | -0,20% | 404,00 |
| 20.06.2025 | 456,10 | 460,13 | 448,73 | 451,40 | -1,08% | 718,00 |
| 19.06.2025 | 466,05 | 466,33 | 450,58 | 456,35 | -2,19% | 653,00 |
| 18.06.2025 | 460,10 | 467,27 | 459,70 | 466,55 | 1,40% | 102,00 |
| 17.06.2025 | 469,02 | 469,98 | 451,40 | 460,10 | -2,10% | 753,00 |
| 16.06.2025 | 460,27 | 471,77 | 460,27 | 469,98 | 2,11% | 391,00 |
| 13.06.2025 | 464,48 | 468,73 | 457,27 | 460,27 | -1,83% | 1.018,00 |
| 12.06.2025 | 469,73 | 472,30 | 463,02 | 468,88 | -0,32% | 697,00 |
| 11.06.2025 | 473,30 | 482,70 | 469,63 | 470,40 | -0,56% | 997,00 |
| 10.06.2025 | 471,15 | 478,30 | 466,45 | 473,05 | 0,40% | 508,00 |
| 09.06.2025 | 471,88 | 477,40 | 470,45 | 471,17 | -0,15% | 385,00 |
| 06.06.2025 | 470,42 | 474,15 | 468,05 | 471,88 | 0,53% | 564,00 |
| 05.06.2025 | 477,23 | 483,98 | 467,70 | 469,40 | -1,62% | 167,00 |
| 04.06.2025 | 475,75 | 479,23 | 470,85 | 477,13 | 0,34% | 398,00 |
| 03.06.2025 | 476,85 | 477,60 | 466,08 | 475,50 | -0,43% | 601,00 |
| 02.06.2025 | 481,63 | 481,75 | 467,35 | 477,55 | -0,86% | 627,00 |
| 30.05.2025 | 481,10 | 485,30 | 476,70 | 481,70 | 0,12% | 144,00 |
| 29.05.2025 | 484,45 | 501,95 | 478,77 | 481,10 | -0,69% | 1.070,00 |
| 28.05.2025 | 484,20 | 486,25 | 480,48 | 484,42 | 0,07% | 352,00 |
| 27.05.2025 | 488,42 | 489,50 | 475,52 | 484,10 | -0,99% | 342,00 |
| 26.05.2025 | 478,50 | 493,45 | 478,50 | 488,92 | 2,97% | 640,00 |
| 23.05.2025 | 485,98 | 489,80 | 466,90 | 474,83 | -2,55% | 979,00 |
| 22.05.2025 | 491,90 | 494,23 | 477,63 | 487,23 | -0,69% | 1.191,00 |
| 21.05.2025 | 503,55 | 506,10 | 488,95 | 490,60 | -2,84% | 512,00 |
| 20.05.2025 | 502,00 | 507,55 | 492,88 | 504,95 | 0,89% | 330,00 |
| 19.05.2025 | 507,65 | 511,25 | 491,42 | 500,48 | -1,91% | 544,00 |
| 16.05.2025 | 507,45 | 513,25 | 499,27 | 510,20 | 0,50% | 439,00 |
| 15.05.2025 | 524,00 | 524,00 | 505,75 | 507,65 | -3,18% | 311,00 |
| 14.05.2025 | 537,10 | 538,25 | 520,90 | 524,30 | -2,38% | 398,00 |
| 13.05.2025 | 533,00 | 542,35 | 530,15 | 537,10 | 0,39% | 682,00 |
| 12.05.2025 | 498,80 | 536,45 | 498,42 | 535,00 | 7,28% | 611,00 |
| 09.05.2025 | 490,50 | 499,40 | 489,55 | 498,70 | 1,67% | 420,00 |
| 08.05.2025 | 487,95 | 497,55 | 482,35 | 490,50 | 0,52% | 454,00 |
| 07.05.2025 | 490,30 | 493,17 | 482,05 | 487,95 | -0,48% | 335,00 |
| 06.05.2025 | 494,85 | 496,80 | 484,40 | 490,30 | -1,04% | 333,00 |
| 05.05.2025 | 499,95 | 502,65 | 490,63 | 495,48 | -0,90% | 338,00 |
| 02.05.2025 | 488,58 | 500,40 | 485,92 | 499,95 | 2,33% | 818,00 |
| 30.04.2025 | 492,98 | 497,38 | 483,20 | 488,58 | -0,94% | 201,00 |
| 29.04.2025 | 507,00 | 507,50 | 489,40 | 493,23 | -2,72% | 1.046,00 |
| 28.04.2025 | 504,00 | 508,25 | 493,30 | 507,00 | 0,61% | 333,00 |
| 25.04.2025 | 502,45 | 506,55 | 497,23 | 503,95 | 0,44% | 183,00 |
| 24.04.2025 | 502,35 | 506,30 | 486,15 | 501,75 | -0,16% | 304,00 |
| 23.04.2025 | 490,30 | 514,95 | 490,30 | 502,55 | 2,39% | 648,00 |
| 22.04.2025 | 490,00 | 493,95 | 471,27 | 490,80 | -0,14% | 865,00 |
| 17.04.2025 | 481,13 | 493,75 | 480,98 | 491,50 | 2,16% | 816,00 |
| 16.04.2025 | 482,48 | 488,98 | 479,35 | 481,13 | -0,58% | 645,00 |
| 15.04.2025 | 508,75 | 515,25 | 482,05 | 483,95 | -3,99% | 2.655,00 |
| 14.04.2025 | 537,25 | 545,90 | 496,55 | 504,05 | -6,13% | 804,00 |