518,000€
-1,65%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 524,75 | 527,80 | 512,10 | 518,15 | -1,62% | 237,00 |
| 12.02.2026 | 527,90 | 534,70 | 522,00 | 526,70 | -0,32% | 184,00 |
| 11.02.2026 | 537,35 | 539,90 | 525,30 | 528,40 | -1,71% | 76,00 |
| 10.02.2026 | 533,85 | 544,00 | 527,15 | 537,60 | 0,67% | 109,00 |
| 09.02.2026 | 537,75 | 538,20 | 532,20 | 534,00 | -0,54% | 61,00 |
| 06.02.2026 | 536,35 | 538,20 | 527,40 | 536,90 | 0,02% | 169,00 |
| 05.02.2026 | 532,60 | 543,10 | 529,35 | 536,80 | 0,58% | 282,00 |
| 04.02.2026 | 528,80 | 537,45 | 525,40 | 533,70 | 1,18% | 237,00 |
| 03.02.2026 | 540,80 | 543,75 | 520,00 | 527,50 | -2,30% | 662,00 |
| 02.02.2026 | 542,95 | 548,90 | 538,25 | 539,90 | -1,21% | 227,00 |
| 30.01.2026 | 549,35 | 551,15 | 542,05 | 546,50 | -0,49% | 663,00 |
| 29.01.2026 | 543,35 | 551,90 | 539,55 | 549,20 | 1,08% | 1.039,00 |
| 28.01.2026 | 574,35 | 579,75 | 535,55 | 543,35 | -5,33% | 816,00 |
| 27.01.2026 | 588,05 | 598,85 | 572,00 | 573,95 | -2,63% | 53,00 |
| 26.01.2026 | 589,35 | 592,35 | 585,25 | 589,45 | -0,04% | 82,00 |
| 23.01.2026 | 597,30 | 597,90 | 586,25 | 589,70 | -1,29% | 138,00 |
| 22.01.2026 | 597,55 | 604,60 | 590,05 | 597,40 | -0,27% | 227,00 |
| 21.01.2026 | 562,30 | 600,00 | 560,80 | 599,00 | 6,27% | 796,00 |
| 20.01.2026 | 579,30 | 579,30 | 563,35 | 563,65 | -2,68% | 649,00 |
| 19.01.2026 | 596,15 | 596,45 | 578,50 | 579,20 | -4,67% | 435,00 |
| 16.01.2026 | 626,85 | 627,20 | 602,35 | 607,60 | -3,13% | 356,00 |
| 15.01.2026 | 635,15 | 653,75 | 622,65 | 627,25 | -1,32% | 522,00 |
| 14.01.2026 | 645,45 | 651,80 | 632,80 | 635,65 | -0,98% | 345,00 |
| 13.01.2026 | 650,20 | 652,55 | 641,95 | 641,95 | -1,16% | 43,00 |
| 12.01.2026 | 652,95 | 654,15 | 643,00 | 649,50 | -0,37% | 674,00 |
| 09.01.2026 | 637,65 | 654,30 | 635,80 | 651,90 | 2,19% | 790,00 |
| 08.01.2026 | 627,50 | 637,95 | 622,05 | 637,95 | 1,39% | 233,00 |
| 07.01.2026 | 645,95 | 646,00 | 619,45 | 629,20 | -2,56% | 319,00 |
| 06.01.2026 | 638,25 | 647,50 | 631,65 | 645,75 | 1,51% | 259,00 |
| 05.01.2026 | 641,40 | 649,00 | 633,45 | 636,15 | -1,02% | 307,00 |
| 02.01.2026 | 637,20 | 646,15 | 637,20 | 642,70 | 0,93% | 677,00 |
| 30.12.2025 | 632,95 | 637,40 | 630,25 | 636,80 | 0,58% | 488,00 |
| 29.12.2025 | 626,40 | 635,65 | 625,75 | 633,10 | 1,17% | 234,00 |
| 23.12.2025 | 623,25 | 630,55 | 622,60 | 625,75 | 0,59% | 246,00 |
| 22.12.2025 | 627,70 | 634,85 | 621,85 | 622,10 | -1,19% | 415,00 |
| 19.12.2025 | 635,05 | 639,65 | 624,20 | 629,60 | -0,87% | 78,00 |
| 18.12.2025 | 629,95 | 640,00 | 626,85 | 635,10 | 0,87% | 66,00 |
| 17.12.2025 | 638,55 | 638,55 | 624,20 | 629,65 | -1,31% | 162,00 |
| 16.12.2025 | 626,80 | 638,80 | 618,00 | 638,00 | 1,67% | 301,00 |
| 15.12.2025 | 625,40 | 636,75 | 621,00 | 627,50 | 0,46% | 600,00 |
| 12.12.2025 | 627,65 | 629,95 | 621,25 | 624,65 | -0,40% | 253,00 |
| 11.12.2025 | 625,90 | 630,75 | 619,05 | 627,15 | 0,43% | 209,00 |
| 10.12.2025 | 614,45 | 626,30 | 611,10 | 624,45 | 1,52% | 99,00 |
| 09.12.2025 | 623,40 | 625,60 | 614,55 | 615,10 | -1,62% | 38,00 |
| 08.12.2025 | 628,20 | 628,20 | 618,55 | 625,20 | -0,42% | 558,00 |
| 05.12.2025 | 633,25 | 635,30 | 621,55 | 627,85 | -0,71% | 489,00 |
| 04.12.2025 | 632,40 | 634,70 | 628,60 | 632,35 | 0,01% | 93,00 |
| 03.12.2025 | 635,10 | 637,75 | 624,75 | 632,30 | -0,39% | 158,00 |
| 02.12.2025 | 642,70 | 646,80 | 631,95 | 634,80 | -1,31% | 187,00 |
| 01.12.2025 | 636,60 | 646,55 | 630,85 | 643,20 | 1,02% | 134,00 |
| 28.11.2025 | 626,40 | 637,45 | 626,40 | 636,70 | 1,60% | 180,00 |
| 27.11.2025 | 623,80 | 628,75 | 621,35 | 626,70 | 0,41% | 399,00 |
| 26.11.2025 | 617,65 | 628,20 | 617,65 | 624,15 | 1,13% | 104,00 |
| 25.11.2025 | 620,90 | 623,60 | 613,60 | 617,15 | -0,83% | 285,00 |
| 24.11.2025 | 616,55 | 630,65 | 615,65 | 622,30 | -0,55% | 236,00 |
| 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 |