616,550€
1,16%
Echtzeit-Aktienkurs LVMH EO 0,3
Bid:
Ask:
Aktienkurse zur LVMH EO 0,3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 609,55 | 630,65 | 609,00 | 625,75 | 2,67% | 387,00 |
| 20.11.2025 | 613,30 | 626,90 | 608,60 | 609,50 | -0,03% | 452,00 |
| 19.11.2025 | 608,40 | 614,65 | 603,80 | 609,70 | -0,11% | 145,00 |
| 18.11.2025 | 614,90 | 617,75 | 605,25 | 610,40 | -0,69% | 632,00 |
| 17.11.2025 | 634,65 | 635,70 | 612,30 | 614,65 | -3,14% | 304,00 |
| 14.11.2025 | 633,90 | 645,10 | 628,40 | 634,60 | 0,06% | 272,00 |
| 13.11.2025 | 646,30 | 654,70 | 630,00 | 634,20 | -2,05% | 372,00 |
| 12.11.2025 | 635,30 | 650,45 | 635,00 | 647,50 | 2,14% | 276,00 |
| 11.11.2025 | 619,40 | 639,05 | 614,55 | 633,95 | 1,97% | 458,00 |
| 10.11.2025 | 609,15 | 623,65 | 607,90 | 621,70 | 2,13% | 350,00 |
| 07.11.2025 | 597,85 | 608,95 | 597,85 | 608,75 | 1,79% | 167,00 |
| 06.11.2025 | 612,40 | 617,15 | 596,55 | 598,05 | -2,41% | 247,00 |
| 05.11.2025 | 606,45 | 617,55 | 592,20 | 612,85 | 0,76% | 169,00 |
| 04.11.2025 | 619,20 | 619,20 | 601,85 | 608,25 | -1,73% | 363,00 |
| 03.11.2025 | 609,45 | 621,75 | 609,25 | 618,95 | 1,60% | 438,00 |
| 31.10.2025 | 605,10 | 614,00 | 604,25 | 609,20 | 0,62% | 73,00 |
| 30.10.2025 | 623,75 | 623,75 | 604,65 | 605,45 | -2,79% | 719,00 |
| 29.10.2025 | 614,90 | 624,70 | 610,15 | 622,85 | 1,24% | 496,00 |
| 28.10.2025 | 614,35 | 616,95 | 596,00 | 615,20 | 0,14% | 659,00 |
| 27.10.2025 | 611,65 | 617,10 | 603,30 | 614,35 | 0,36% | 529,00 |
| 24.10.2025 | 622,95 | 624,25 | 609,05 | 612,15 | -1,71% | 503,00 |
| 23.10.2025 | 618,70 | 631,60 | 618,65 | 622,80 | 0,17% | 251,00 |
| 22.10.2025 | 614,75 | 628,45 | 606,95 | 621,75 | 1,14% | 333,00 |
| 21.10.2025 | 612,30 | 619,85 | 608,05 | 614,75 | 0,40% | 724,00 |
| 20.10.2025 | 606,20 | 614,00 | 600,15 | 612,30 | 0,81% | 1.043,00 |
| 17.10.2025 | 597,25 | 608,45 | 594,00 | 607,40 | 1,78% | 823,00 |
| 16.10.2025 | 595,85 | 607,95 | 585,60 | 596,80 | -0,02% | 920,00 |
| 15.10.2025 | 580,00 | 617,00 | 572,65 | 596,90 | 2,34% | 1.637,00 |
| 14.10.2025 | 535,85 | 585,00 | 527,50 | 583,25 | 8,71% | 1.017,00 |
| 13.10.2025 | 543,75 | 557,15 | 535,80 | 536,50 | -1,10% | 678,00 |
| 10.10.2025 | 555,20 | 567,45 | 538,95 | 542,45 | -2,51% | 596,00 |
| 09.10.2025 | 575,65 | 585,55 | 549,70 | 556,40 | -3,34% | 879,00 |
| 08.10.2025 | 559,70 | 580,75 | 555,00 | 575,65 | 2,93% | 375,00 |
| 07.10.2025 | 551,95 | 563,25 | 545,15 | 559,25 | 1,35% | 1.029,00 |
| 06.10.2025 | 552,65 | 556,40 | 537,70 | 551,80 | 0,68% | 1.207,00 |
| 03.10.2025 | 543,70 | 553,05 | 539,70 | 548,10 | 0,71% | 355,00 |
| 02.10.2025 | 529,15 | 544,80 | 527,45 | 544,25 | 2,78% | 1.114,00 |
| 01.10.2025 | 519,10 | 529,85 | 518,20 | 529,55 | 1,61% | 399,00 |
| 30.09.2025 | 523,80 | 524,40 | 516,65 | 521,15 | -0,48% | 114,00 |
| 29.09.2025 | 516,65 | 525,85 | 509,10 | 523,65 | 1,44% | 1.137,00 |
| 26.09.2025 | 508,85 | 520,45 | 508,30 | 516,20 | 1,48% | 338,00 |
| 25.09.2025 | 509,60 | 514,20 | 504,40 | 508,65 | -0,91% | 308,00 |
| 24.09.2025 | 520,95 | 522,45 | 507,70 | 513,30 | -1,38% | 688,00 |
| 23.09.2025 | 511,40 | 530,10 | 506,30 | 520,50 | 1,92% | 1.045,00 |
| 22.09.2025 | 512,50 | 515,30 | 502,55 | 510,70 | -0,59% | 811,00 |
| 19.09.2025 | 517,80 | 521,65 | 510,80 | 513,75 | -0,76% | 349,00 |
| 18.09.2025 | 510,05 | 525,25 | 509,35 | 517,70 | 1,40% | 2.144,00 |
| 17.09.2025 | 508,45 | 512,65 | 503,50 | 510,55 | 0,66% | 351,00 |
| 16.09.2025 | 504,40 | 516,05 | 502,60 | 507,20 | 0,52% | 525,00 |
| 15.09.2025 | 491,17 | 506,25 | 490,92 | 504,60 | 2,86% | 1.860,00 |
| 12.09.2025 | 488,27 | 494,25 | 483,02 | 490,55 | 0,79% | 617,00 |
| 11.09.2025 | 489,45 | 493,40 | 483,63 | 486,70 | -0,48% | 254,00 |
| 10.09.2025 | 495,45 | 497,85 | 485,20 | 489,05 | -1,40% | 551,00 |
| 09.09.2025 | 495,25 | 503,50 | 487,92 | 496,00 | 0,13% | 789,00 |
| 08.09.2025 | 494,02 | 500,42 | 492,88 | 495,38 | 0,31% | 1.137,00 |
| 05.09.2025 | 502,40 | 505,50 | 489,77 | 493,83 | -1,46% | 750,00 |
| 04.09.2025 | 522,35 | 523,15 | 498,92 | 501,15 | -3,99% | 957,00 |
| 03.09.2025 | 517,75 | 524,75 | 515,55 | 522,00 | 0,81% | 976,00 |
| 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 |