385,750€
0,61%
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 |
|---|---|---|---|---|---|---|
| 06.10.2026 | 384,35 | 387,55 | 381,17 | 384,92 | 0,39% | 378,00 |
| 05.10.2026 | 380,08 | 400,00 | 376,83 | 383,42 | 0,58% | 644,00 |
| 02.10.2026 | 384,45 | 384,60 | 377,42 | 381,20 | -0,63% | 1.403,00 |
| 01.10.2026 | 390,23 | 391,25 | 379,05 | 383,60 | -1,75% | 898,00 |
| 30.09.2026 | 400,45 | 400,45 | 389,80 | 390,45 | -0,86% | 300,00 |
| 29.09.2026 | 398,75 | 401,42 | 393,55 | 393,83 | -1,92% | 624,00 |
| 28.09.2026 | 397,88 | 402,23 | 392,23 | 401,55 | 0,29% | 372,00 |
| 25.09.2026 | 399,65 | 406,08 | 395,23 | 400,38 | 0,11% | 331,00 |
| 24.09.2026 | 396,85 | 401,83 | 395,38 | 399,95 | 0,46% | 337,00 |
| 23.09.2026 | 405,92 | 409,27 | 395,08 | 398,13 | -2,13% | 658,00 |
| 22.09.2026 | 406,90 | 409,55 | 401,13 | 406,80 | -0,07% | 406,00 |
| 21.09.2026 | 406,40 | 409,15 | 400,33 | 407,08 | 1,52% | 297,00 |
| 18.09.2026 | 409,65 | 414,45 | 400,98 | 400,98 | -2,31% | 166,00 |
| 17.09.2026 | 411,27 | 416,10 | 409,45 | 410,48 | 0,04% | 206,00 |
| 16.09.2026 | 407,42 | 412,70 | 403,13 | 410,33 | 0,04% | 210,00 |
| 15.09.2026 | 418,00 | 420,42 | 404,65 | 410,15 | -2,17% | 313,00 |
| 14.09.2026 | 414,10 | 424,25 | 407,98 | 419,25 | 1,01% | 248,00 |
| 11.09.2026 | 405,30 | 420,08 | 405,30 | 415,08 | 1,95% | 243,00 |
| 10.09.2026 | 413,27 | 413,27 | 405,27 | 407,15 | -1,02% | 309,00 |
| 09.09.2026 | 424,33 | 425,05 | 409,08 | 411,33 | -3,76% | 767,00 |
| 08.09.2026 | 432,00 | 433,45 | 425,63 | 427,40 | -1,08% | 469,00 |
| 07.09.2026 | 430,60 | 433,52 | 423,77 | 432,05 | 0,10% | 261,00 |
| 04.09.2026 | 432,38 | 439,25 | 427,75 | 431,63 | -0,17% | 227,00 |
| 03.09.2026 | 442,40 | 442,52 | 425,33 | 432,38 | -2,26% | 596,00 |
| 02.09.2026 | 445,77 | 447,23 | 435,60 | 442,38 | -0,85% | 224,00 |
| 01.09.2026 | 454,45 | 455,20 | 442,63 | 446,17 | -1,76% | 329,00 |
| 31.08.2026 | 457,98 | 461,13 | 453,13 | 454,17 | -0,89% | 34,00 |
| 28.08.2026 | 451,45 | 461,13 | 448,27 | 458,27 | 1,90% | 426,00 |
| 27.08.2026 | 454,70 | 456,92 | 445,08 | 449,73 | -0,96% | 229,00 |
| 26.08.2026 | 453,65 | 457,75 | 452,00 | 454,10 | 0,49% | 126,00 |
| 25.08.2026 | 459,77 | 461,83 | 450,33 | 451,88 | -1,55% | 44,00 |
| 24.08.2026 | 451,65 | 460,15 | 451,48 | 459,00 | 1,73% | 39,00 |
| 21.08.2026 | 447,42 | 455,10 | 442,63 | 451,20 | 0,84% | 58,00 |
| 20.08.2026 | 457,38 | 459,13 | 443,08 | 447,45 | -2,28% | 240,00 |
| 19.08.2026 | 447,13 | 458,63 | 446,38 | 457,88 | 2,20% | 208,00 |
| 18.08.2026 | 445,85 | 453,08 | 445,15 | 448,02 | -0,19% | 213,00 |
| 17.08.2026 | 463,00 | 463,70 | 444,73 | 448,90 | -2,44% | 931,00 |
| 14.08.2026 | 463,25 | 464,48 | 457,27 | 460,15 | -0,56% | 214,00 |
| 13.08.2026 | 464,08 | 468,48 | 459,98 | 462,75 | -1,07% | 212,00 |
| 12.08.2026 | 482,25 | 482,98 | 460,38 | 467,77 | -3,12% | 620,00 |
| 11.08.2026 | 484,00 | 486,55 | 478,27 | 482,85 | 0,03% | 77,00 |
| 10.08.2026 | 480,60 | 487,50 | 478,85 | 482,73 | 0,17% | 84,00 |
| 07.08.2026 | 482,13 | 483,73 | 478,13 | 481,92 | -0,02% | 110,00 |
| 06.08.2026 | 480,52 | 488,15 | 480,50 | 482,02 | 0,71% | 82,00 |
| 05.08.2026 | 485,23 | 488,52 | 471,05 | 478,65 | -1,33% | 462,00 |
| 04.08.2026 | 488,73 | 491,35 | 475,08 | 485,10 | -0,75% | 198,00 |
| 03.08.2026 | 475,65 | 496,38 | 475,65 | 488,77 | 2,47% | 271,00 |
| 31.07.2026 | 473,60 | 479,88 | 471,63 | 477,00 | 0,70% | 27,00 |
| 30.07.2026 | 471,30 | 478,35 | 463,15 | 473,67 | 0,05% | 121,00 |
| 29.07.2026 | 474,60 | 486,42 | 465,38 | 473,42 | 0,22% | 75,00 |
| 28.07.2026 | 459,70 | 481,10 | 451,80 | 472,40 | 3,04% | 583,00 |
| 27.07.2026 | 465,15 | 479,67 | 451,45 | 458,45 | -1,24% | 357,00 |
| 24.07.2026 | 459,48 | 467,85 | 449,45 | 464,23 | 1,50% | 419,00 |
| 23.07.2026 | 471,60 | 473,17 | 453,23 | 457,35 | -2,93% | 426,00 |
| 22.07.2026 | 480,08 | 482,63 | 470,83 | 471,15 | -1,78% | 318,00 |
| 21.07.2026 | 485,65 | 488,02 | 477,05 | 479,67 | -1,37% | 83,00 |
| 20.07.2026 | 495,63 | 496,73 | 478,20 | 486,35 | -1,71% | 41,00 |
| 17.07.2026 | 501,60 | 502,45 | 491,20 | 494,80 | -1,18% | 42,00 |
| 16.07.2026 | 495,45 | 504,30 | 491,02 | 500,70 | 1,22% | 16,00 |
| 15.07.2026 | 483,10 | 506,75 | 481,13 | 494,67 | 2,63% | 192,00 |
| 14.07.2026 | 489,33 | 490,50 | 475,17 | 481,98 | -1,65% | 14,00 |
| 13.07.2026 | 482,33 | 494,25 | 482,33 | 490,08 | 0,10% | 42,00 |
| 10.07.2026 | 492,75 | 495,17 | 486,40 | 489,60 | -0,90% | 14,00 |
| 09.07.2026 | 488,63 | 494,35 | 484,55 | 494,05 | 1,03% | 111,00 |
| 08.07.2026 | 497,85 | 497,85 | 480,27 | 489,02 | -1,62% | 266,00 |
| 07.07.2026 | 493,17 | 502,20 | 490,23 | 497,08 | 0,76% | 210,00 |
| 06.07.2026 | 497,95 | 503,80 | 489,13 | 493,35 | -0,94% | 198,00 |
| 03.07.2026 | 501,60 | 502,60 | 489,30 | 498,05 | 0,37% | 18,00 |
| 02.07.2026 | 480,70 | 502,20 | 480,08 | 496,20 | 2,41% | 169,00 |
| 01.07.2026 | 481,63 | 484,83 | 471,35 | 484,52 | 0,36% | 77,00 |
| 30.06.2026 | 494,58 | 496,42 | 478,52 | 482,80 | -2,35% | 110,00 |
| 29.06.2026 | 497,38 | 499,65 | 488,40 | 494,42 | 0,02% | 3,00 |
| 26.06.2026 | 493,55 | 498,50 | 487,15 | 494,33 | 0,03% | 33,00 |
| 25.06.2026 | 491,05 | 499,75 | 487,38 | 494,20 | 0,70% | 40,00 |
| 24.06.2026 | 482,15 | 495,40 | 479,92 | 490,75 | 1,50% | 111,00 |
| 23.06.2026 | 476,15 | 485,33 | 475,30 | 483,48 | 0,45% | 197,00 |
| 22.06.2026 | 499,70 | 501,55 | 480,23 | 481,30 | -3,87% | 235,00 |
| 19.06.2026 | 512,70 | 516,40 | 499,23 | 500,70 | -3,05% | 343,00 |
| 18.06.2026 | 509,30 | 517,40 | 505,70 | 516,45 | 1,86% | 87,00 |
| 17.06.2026 | 521,90 | 526,45 | 507,00 | 507,00 | -2,81% | 554,00 |
| 16.06.2026 | 515,80 | 523,85 | 509,80 | 521,65 | 1,52% | 185,00 |
| 15.06.2026 | 515,35 | 537,20 | 512,55 | 513,85 | -0,05% | 403,00 |
| 12.06.2026 | 498,50 | 521,05 | 498,50 | 514,10 | 4,53% | 232,00 |
| 11.06.2026 | 487,60 | 508,30 | 483,80 | 491,80 | 0,96% | 63,00 |
| 10.06.2026 | 487,65 | 497,73 | 482,10 | 487,13 | -0,60% | 44,00 |
| 09.06.2026 | 483,33 | 496,27 | 479,92 | 490,05 | 1,75% | 448,00 |
| 08.06.2026 | 471,83 | 486,67 | 470,92 | 481,63 | 0,92% | 137,00 |
| 05.06.2026 | 472,70 | 484,60 | 472,42 | 477,25 | 0,18% | 59,00 |
| 04.06.2026 | 460,60 | 479,95 | 460,60 | 476,38 | 3,02% | 72,00 |
| 03.06.2026 | 477,58 | 477,58 | 462,30 | 462,42 | -3,01% | 116,00 |
| 02.06.2026 | 471,20 | 479,75 | 471,20 | 476,77 | 1,47% | 319,00 |
| 01.06.2026 | 475,65 | 486,50 | 465,42 | 469,85 | -1,57% | 410,00 |
| 29.05.2026 | 484,20 | 491,17 | 471,77 | 477,35 | -1,16% | 86,00 |
| 28.05.2026 | 480,92 | 490,33 | 473,92 | 482,95 | -0,98% | 263,00 |
| 27.05.2026 | 471,75 | 493,15 | 470,00 | 487,73 | 3,47% | 187,00 |
| 26.05.2026 | 471,25 | 482,55 | 468,65 | 471,35 | -0,35% | 91,00 |
| 25.05.2026 | 480,38 | 484,58 | 472,40 | 473,00 | 0,07% | 199,00 |
| 22.05.2026 | 477,38 | 484,67 | 469,83 | 472,67 | -1,14% | 228,00 |
| 21.05.2026 | 472,30 | 480,65 | 468,55 | 478,13 | 1,42% | 74,00 |
| 20.05.2026 | 458,73 | 479,42 | 457,80 | 471,42 | 2,08% | 51,00 |