115,140$
-1,88%
Echtzeit-Aktienkurs LVMH ADR /2 EO-,30
Bid:
Ask:
Aktienkurse zur LVMH ADR /2 EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 115,98 | 116,65 | 115,09 | 115,09 | -1,92% | - |
| 18.06.2026 | 117,58 | 118,62 | 116,67 | 117,35 | 0,91% | - |
| 17.06.2026 | 120,06 | 120,29 | 116,10 | 116,29 | -3,65% | - |
| 16.06.2026 | 120,34 | 121,35 | 120,34 | 120,70 | 1,19% | - |
| 15.06.2026 | 120,74 | 121,08 | 118,99 | 119,28 | 1,41% | - |
| 12.06.2026 | 118,36 | 118,53 | 116,86 | 117,62 | 0,85% | - |
| 11.06.2026 | 114,65 | 116,99 | 113,42 | 116,63 | 3,94% | - |
| 10.06.2026 | 112,41 | 113,79 | 112,01 | 112,21 | -1,48% | - |
| 09.06.2026 | 113,47 | 114,59 | 112,53 | 113,89 | 2,47% | - |
| 08.06.2026 | 110,94 | 112,27 | 110,91 | 111,15 | 0,72% | - |
| 05.06.2026 | 112,09 | 112,09 | 110,17 | 110,35 | -0,43% | - |
| 04.06.2026 | 110,63 | 111,10 | 109,20 | 110,82 | 3,86% | - |
| 03.06.2026 | 108,83 | 108,96 | 106,67 | 106,70 | -3,49% | - |
| 02.06.2026 | 109,92 | 110,61 | 109,81 | 110,57 | 1,12% | - |
| 01.06.2026 | 110,04 | 110,06 | 108,13 | 109,35 | -1,62% | - |
| 29.05.2026 | 111,90 | 112,69 | 111,09 | 111,15 | -0,81% | - |
| 28.05.2026 | 111,08 | 112,76 | 110,90 | 112,06 | -0,50% | - |
| 27.05.2026 | 113,45 | 114,08 | 112,24 | 112,63 | 2,75% | - |
| 26.05.2026 | 109,86 | 109,86 | 108,73 | 109,61 | 0,51% | - |
| 22.05.2026 | 110,34 | 110,40 | 108,76 | 109,05 | -1,81% | - |
| 21.05.2026 | 109,62 | 111,53 | 108,71 | 111,06 | 0,76% | - |
| 20.05.2026 | 107,10 | 110,89 | 106,79 | 110,23 | 3,24% | - |
| 19.05.2026 | 107,30 | 107,99 | 106,47 | 106,77 | 0,24% | - |
| 18.05.2026 | 105,38 | 107,28 | 105,38 | 106,51 | 0,84% | - |
| 15.05.2026 | 106,79 | 106,79 | 105,23 | 105,62 | -1,21% | - |
| 14.05.2026 | 107,30 | 108,35 | 106,90 | 106,91 | 0,45% | - |
| 13.05.2026 | 105,28 | 106,55 | 104,53 | 106,43 | -0,38% | - |
| 12.05.2026 | 108,33 | 108,33 | 105,99 | 106,83 | -0,85% | - |
| 11.05.2026 | 107,83 | 109,32 | 106,07 | 107,75 | -3,27% | - |
| 08.05.2026 | 111,39 | 111,89 | 110,74 | 111,40 | -0,08% | - |
| 07.05.2026 | 113,80 | 114,38 | 111,40 | 111,49 | -0,39% | - |
| 06.05.2026 | 111,57 | 112,43 | 111,22 | 111,93 | 6,42% | - |
| 05.05.2026 | 105,32 | 105,34 | 104,39 | 105,17 | 1,36% | - |
| 04.05.2026 | 105,97 | 106,10 | 103,33 | 103,76 | -2,21% | - |
| 30.04.2026 | 104,94 | 106,22 | 104,16 | 106,11 | 1,91% | - |
| 29.04.2026 | 104,69 | 104,96 | 103,91 | 104,12 | -1,71% | - |
| 28.04.2026 | 107,45 | 107,74 | 105,94 | 105,94 | -2,60% | - |
| 27.04.2026 | 109,61 | 109,61 | 107,97 | 108,77 | -2,65% | - |
| 24.04.2026 | 110,35 | 111,73 | 109,64 | 111,73 | 1,01% | - |
| 23.04.2026 | 111,42 | 111,85 | 109,21 | 110,61 | -0,89% | - |
| 22.04.2026 | 112,03 | 112,03 | 110,86 | 111,61 | -1,72% | - |
| 21.04.2026 | 115,43 | 115,65 | 113,36 | 113,56 | -1,69% | - |
| 20.04.2026 | 115,52 | 115,85 | 114,57 | 115,51 | -0,68% | - |
| 17.04.2026 | 117,21 | 118,66 | 116,24 | 116,30 | 2,24% | - |
| 16.04.2026 | 114,95 | 115,25 | 113,25 | 113,75 | -0,45% | - |
| 15.04.2026 | 113,15 | 114,99 | 112,42 | 114,27 | 0,90% | - |
| 14.04.2026 | 112,94 | 114,99 | 111,59 | 113,25 | 3,28% | - |
| 13.04.2026 | 111,89 | 112,85 | 106,64 | 109,66 | -2,96% | - |
| 10.04.2026 | 114,02 | 114,63 | 112,80 | 113,00 | -1,15% | - |
| 09.04.2026 | 112,34 | 115,05 | 111,71 | 114,32 | -1,42% | - |
| 08.04.2026 | 117,51 | 117,80 | 115,34 | 115,96 | 5,74% | - |
| 07.04.2026 | 109,22 | 109,71 | 107,51 | 109,67 | 0,71% | - |
| 02.04.2026 | 107,54 | 109,45 | 106,80 | 108,89 | -0,35% | - |
| 01.04.2026 | 108,34 | 109,90 | 108,25 | 109,27 | 0,32% | - |
| 31.03.2026 | 106,90 | 109,11 | 106,34 | 108,92 | 3,16% | - |
| 30.03.2026 | 105,08 | 106,38 | 105,08 | 105,59 | 1,37% | - |
| 27.03.2026 | 104,21 | 105,56 | 104,08 | 104,16 | -0,57% | - |
| 26.03.2026 | 107,08 | 107,51 | 104,68 | 104,76 | -1,65% | - |
| 25.03.2026 | 107,80 | 108,01 | 105,91 | 106,51 | 0,19% | - |
| 24.03.2026 | 106,58 | 107,69 | 105,70 | 106,32 | -2,50% | - |
| 23.03.2026 | 108,99 | 110,07 | 107,57 | 109,04 | 3,66% | - |
| 20.03.2026 | 106,65 | 106,67 | 104,77 | 105,19 | -1,71% | - |
| 19.03.2026 | 106,09 | 107,80 | 105,53 | 107,03 | 0,02% | - |
| 18.03.2026 | 108,01 | 108,33 | 106,91 | 107,01 | -1,66% | - |
| 17.03.2026 | 109,80 | 109,87 | 108,51 | 108,81 | -1,44% | - |
| 16.03.2026 | 108,90 | 110,80 | 108,61 | 110,40 | 2,26% | - |
| 13.03.2026 | 113,47 | 113,47 | 107,73 | 107,96 | -5,03% | - |
| 12.03.2026 | 114,07 | 114,39 | 113,21 | 113,68 | -1,83% | - |
| 11.03.2026 | 115,85 | 117,27 | 115,21 | 115,79 | -0,12% | - |
| 10.03.2026 | 117,34 | 118,45 | 115,85 | 115,93 | -1,22% | - |
| 09.03.2026 | 113,98 | 117,89 | 113,98 | 117,36 | 0,30% | - |
| 06.03.2026 | 115,06 | 117,08 | 115,06 | 117,01 | -0,57% | - |
| 05.03.2026 | 117,32 | 117,81 | 116,19 | 117,69 | -0,79% | - |
| 04.03.2026 | 117,25 | 118,64 | 116,82 | 118,63 | 0,42% | - |
| 03.03.2026 | 115,80 | 118,53 | 114,97 | 118,13 | -2,70% | - |
| 02.03.2026 | 124,07 | 124,07 | 121,37 | 121,40 | -5,17% | - |
| 27.02.2026 | 128,29 | 129,06 | 127,07 | 128,02 | -1,81% | - |
| 26.02.2026 | 131,23 | 131,23 | 129,53 | 130,38 | -0,28% | - |
| 25.02.2026 | 131,29 | 131,32 | 129,56 | 130,74 | -1,89% | - |
| 24.02.2026 | 133,03 | 133,35 | 131,80 | 133,26 | 1,51% | - |
| 23.02.2026 | 133,04 | 133,15 | 131,19 | 131,28 | 0,16% | - |
| 20.02.2026 | 128,24 | 131,58 | 128,18 | 131,07 | 4,61% | - |
| 19.02.2026 | 124,16 | 125,37 | 123,39 | 125,30 | -0,17% | - |
| 18.02.2026 | 124,38 | 126,95 | 124,13 | 125,51 | 0,39% | - |
| 17.02.2026 | 124,39 | 125,56 | 123,69 | 125,02 | 1,99% | - |
| 13.02.2026 | 122,17 | 122,90 | 121,45 | 122,57 | -1,11% | - |
| 12.02.2026 | 125,36 | 125,76 | 123,41 | 123,96 | -0,97% | - |
| 11.02.2026 | 125,75 | 126,03 | 124,39 | 125,17 | -2,14% | - |
| 10.02.2026 | 127,37 | 128,47 | 127,22 | 127,90 | 0,55% | - |
| 09.02.2026 | 126,87 | 127,67 | 126,87 | 127,21 | 0,90% | - |
| 06.02.2026 | 125,89 | 126,19 | 125,39 | 126,08 | -0,42% | - |
| 05.02.2026 | 126,73 | 127,23 | 125,30 | 126,61 | 0,06% | - |
| 04.02.2026 | 124,87 | 126,84 | 124,87 | 126,53 | 1,44% | - |
| 03.02.2026 | 123,96 | 124,97 | 123,35 | 124,74 | -2,56% | - |
| 02.02.2026 | 129,03 | 129,24 | 127,56 | 128,01 | -1,45% | - |
| 30.01.2026 | 130,55 | 131,05 | 129,74 | 129,90 | -0,56% | - |
| 29.01.2026 | 131,25 | 131,30 | 129,42 | 130,63 | 0,82% | - |
| 28.01.2026 | 129,90 | 131,83 | 129,40 | 129,57 | -5,67% | - |
| 27.01.2026 | 139,99 | 142,30 | 136,99 | 137,36 | -1,59% | - |
| 26.01.2026 | 139,41 | 140,49 | 139,41 | 139,58 | 1,14% | - |