477,125€
0,16%
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 |
|---|---|---|---|---|---|---|
| 05.06.2026 | 472,70 | 477,23 | 472,70 | 477,23 | 0,18% | - |
| 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 |
| 19.05.2026 | 460,90 | 465,90 | 454,63 | 461,83 | 0,91% | 510,00 |
| 18.05.2026 | 454,77 | 461,25 | 444,35 | 457,65 | 0,37% | 330,00 |
| 15.05.2026 | 458,48 | 461,20 | 451,58 | 455,95 | -0,91% | 213,00 |
| 14.05.2026 | 453,90 | 462,55 | 453,45 | 460,13 | 1,44% | 216,00 |
| 13.05.2026 | 456,73 | 458,00 | 445,02 | 453,60 | -0,44% | 451,00 |
| 12.05.2026 | 457,25 | 460,77 | 449,90 | 455,63 | -0,27% | 533,00 |
| 11.05.2026 | 474,17 | 474,17 | 450,02 | 456,88 | -3,53% | 350,00 |
| 08.05.2026 | 473,55 | 477,52 | 470,70 | 473,60 | 0,43% | 100,00 |
| 07.05.2026 | 477,17 | 493,48 | 470,73 | 471,55 | -1,08% | 276,00 |
| 06.05.2026 | 450,27 | 479,90 | 450,27 | 476,70 | 5,79% | 177,00 |
| 05.05.2026 | 448,35 | 453,15 | 441,30 | 450,60 | 1,05% | 143,00 |
| 04.05.2026 | 452,42 | 457,00 | 443,20 | 445,90 | -1,53% | 1.233,00 |
| 30.04.2026 | 450,20 | 454,08 | 440,17 | 452,83 | 0,77% | 363,00 |
| 29.04.2026 | 458,48 | 460,05 | 445,38 | 449,38 | -1,77% | 353,00 |
| 28.04.2026 | 464,70 | 467,13 | 454,50 | 457,48 | -3,07% | 348,00 |
| 27.04.2026 | 477,52 | 479,27 | 466,38 | 471,98 | -1,24% | 108,00 |
| 24.04.2026 | 469,27 | 478,48 | 464,25 | 477,90 | 1,85% | 113,00 |
| 23.04.2026 | 477,33 | 477,70 | 467,50 | 469,20 | -1,65% | 266,00 |
| 22.04.2026 | 486,55 | 490,40 | 473,65 | 477,05 | -1,85% | 292,00 |
| 21.04.2026 | 492,88 | 497,40 | 485,05 | 486,05 | -1,34% | 80,00 |
| 20.04.2026 | 494,23 | 494,23 | 484,70 | 492,67 | -1,03% | 252,00 |
| 17.04.2026 | 487,00 | 503,75 | 483,40 | 497,80 | 2,33% | 432,00 |
| 16.04.2026 | 485,98 | 489,98 | 481,90 | 486,48 | -0,41% | 357,00 |
| 15.04.2026 | 482,23 | 488,48 | 468,30 | 488,48 | 1,26% | 401,00 |
| 14.04.2026 | 467,08 | 487,65 | 466,63 | 482,38 | 4,18% | 259,00 |
| 13.04.2026 | 479,75 | 482,67 | 461,40 | 463,02 | -3,97% | 411,00 |
| 10.04.2026 | 488,25 | 492,88 | 480,00 | 482,17 | -1,61% | 109,00 |
| 09.04.2026 | 497,67 | 503,00 | 475,70 | 490,08 | -1,65% | 621,00 |
| 08.04.2026 | 474,98 | 505,55 | 474,98 | 498,27 | 5,00% | 274,00 |
| 07.04.2026 | 471,90 | 481,88 | 464,63 | 474,55 | 0,38% | 213,00 |
| 02.04.2026 | 462,15 | 474,63 | 461,35 | 472,75 | 0,55% | 91,00 |
| 01.04.2026 | 474,25 | 480,00 | 465,50 | 470,17 | -0,43% | 162,00 |
| 31.03.2026 | 463,13 | 472,20 | 459,35 | 472,20 | 2,31% | 49,00 |
| 30.03.2026 | 455,60 | 467,15 | 453,05 | 461,52 | 1,12% | 346,00 |
| 27.03.2026 | 462,38 | 465,85 | 452,05 | 456,42 | -1,32% | 153,00 |
| 26.03.2026 | 464,50 | 469,92 | 456,15 | 462,55 | -0,24% | 171,00 |
| 25.03.2026 | 467,00 | 469,88 | 457,60 | 463,65 | -0,51% | 402,00 |
| 24.03.2026 | 467,83 | 473,38 | 456,65 | 466,05 | -0,35% | 107,00 |
| 23.03.2026 | 454,42 | 478,55 | 450,00 | 467,70 | 2,55% | 378,00 |
| 20.03.2026 | 465,27 | 469,15 | 453,65 | 456,05 | -2,01% | 474,00 |
| 19.03.2026 | 466,52 | 470,10 | 457,73 | 465,40 | -0,74% | 561,00 |
| 18.03.2026 | 477,02 | 479,70 | 464,83 | 468,88 | -1,36% | 372,00 |
| 17.03.2026 | 481,05 | 483,23 | 470,85 | 475,33 | -1,61% | 168,00 |
| 16.03.2026 | 480,02 | 485,17 | 468,02 | 483,13 | 0,86% | 193,00 |
| 13.03.2026 | 493,80 | 497,40 | 470,55 | 479,00 | -3,09% | 256,00 |
| 12.03.2026 | 496,85 | 500,25 | 490,50 | 494,27 | -1,01% | 82,00 |
| 11.03.2026 | 500,77 | 505,80 | 495,88 | 499,33 | -0,45% | 105,00 |
| 10.03.2026 | 505,85 | 512,50 | 500,20 | 501,60 | -1,11% | 213,00 |
| 09.03.2026 | 504,45 | 508,00 | 460,83 | 507,25 | 0,88% | 410,00 |
| 06.03.2026 | 506,35 | 517,00 | 496,77 | 502,85 | 0,07% | 280,00 |
| 05.03.2026 | 507,15 | 510,50 | 497,83 | 502,50 | -1,43% | 141,00 |
| 04.03.2026 | 504,35 | 509,90 | 498,75 | 509,80 | 0,09% | 273,00 |
| 03.03.2026 | 521,55 | 521,55 | 496,30 | 509,35 | -2,45% | 522,00 |
| 02.03.2026 | 534,35 | 537,85 | 510,25 | 522,15 | -3,45% | 235,00 |
| 27.02.2026 | 554,95 | 554,95 | 538,80 | 540,80 | -2,24% | 85,00 |
| 26.02.2026 | 551,60 | 558,90 | 548,50 | 553,20 | 0,71% | 49,00 |
| 25.02.2026 | 564,65 | 568,50 | 549,30 | 549,30 | -2,76% | 286,00 |
| 24.02.2026 | 555,30 | 566,35 | 552,10 | 564,90 | 1,94% | 42,00 |
| 23.02.2026 | 557,80 | 569,65 | 549,80 | 554,15 | -0,71% | 107,00 |
| 20.02.2026 | 532,45 | 559,10 | 532,10 | 558,10 | 4,98% | 536,00 |
| 19.02.2026 | 533,75 | 534,90 | 523,25 | 531,60 | -0,33% | 41,00 |
| 18.02.2026 | 529,85 | 539,35 | 523,25 | 533,35 | 1,18% | 170,00 |
| 17.02.2026 | 518,55 | 529,10 | 515,35 | 527,15 | 1,63% | 207,00 |
| 16.02.2026 | 518,00 | 527,90 | 515,55 | 518,70 | 0,11% | 226,00 |
| 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 |