541,050€
-2,76%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |