111,974$
1,76%
Echtzeit-Aktienkurs LVMH Moet Hennessy Louis Vuitton SE (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur LVMH Moet Hennessy Louis Vuitton SE (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 111,87 | 112,15 | 111,44 | 111,96 | 1,75% | - |
| 08.05.2025 | 111,09 | 111,09 | 109,62 | 110,04 | 0,03% | - |
| 07.05.2025 | 110,27 | 110,27 | 109,58 | 110,00 | -0,73% | - |
| 06.05.2025 | 110,86 | 111,47 | 110,52 | 110,82 | -0,11% | - |
| 05.05.2025 | 111,81 | 111,89 | 110,94 | 110,94 | -1,57% | - |
| 02.05.2025 | 111,79 | 112,95 | 111,79 | 112,71 | 1,89% | - |
| 30.04.2025 | 110,41 | 111,07 | 109,99 | 110,62 | -1,14% | - |
| 29.04.2025 | 112,28 | 112,32 | 111,64 | 111,90 | -2,08% | - |
| 28.04.2025 | 114,60 | 114,72 | 113,78 | 114,27 | -0,26% | - |
| 25.04.2025 | 113,74 | 114,73 | 113,06 | 114,56 | 0,21% | - |
| 24.04.2025 | 113,52 | 114,32 | 113,11 | 114,32 | 2,45% | - |
| 23.04.2025 | 114,75 | 114,94 | 111,59 | 111,59 | 0,21% | - |
| 22.04.2025 | 108,51 | 111,88 | 108,51 | 111,35 | 1,32% | - |
| 17.04.2025 | 110,11 | 110,59 | 109,40 | 109,90 | 1,43% | - |
| 16.04.2025 | 109,84 | 109,97 | 108,30 | 108,35 | -0,35% | - |
| 15.04.2025 | 110,87 | 110,87 | 108,73 | 108,73 | -4,51% | - |
| 14.04.2025 | 120,82 | 120,92 | 110,71 | 113,87 | -6,23% | - |
| 11.04.2025 | 118,45 | 121,50 | 118,17 | 121,43 | 2,75% | - |
| 10.04.2025 | 117,87 | 118,58 | 114,81 | 118,18 | -0,21% | - |
| 09.04.2025 | 112,35 | 119,58 | 109,54 | 118,43 | 7,40% | - |
| 08.04.2025 | 114,74 | 114,83 | 110,09 | 110,27 | -1,18% | - |
| 07.04.2025 | 111,82 | 117,73 | 110,26 | 111,58 | -2,78% | - |
| 04.04.2025 | 116,62 | 117,97 | 114,52 | 114,77 | -4,82% | - |
| 03.04.2025 | 121,46 | 121,46 | 120,11 | 120,58 | -3,39% | - |
| 02.04.2025 | 124,10 | 125,26 | 124,03 | 124,81 | 1,26% | - |
| 01.04.2025 | 123,84 | 124,78 | 122,79 | 123,26 | -0,09% | - |
| 31.03.2025 | 124,15 | 124,63 | 123,21 | 123,37 | -2,42% | - |
| 28.03.2025 | 126,60 | 126,97 | 126,23 | 126,43 | -0,80% | - |
| 27.03.2025 | 126,93 | 127,66 | 126,93 | 127,45 | 0,62% | - |
| 26.03.2025 | 127,91 | 128,76 | 126,61 | 126,66 | -2,13% | - |
| 25.03.2025 | 129,59 | 129,64 | 129,42 | 129,42 | 0,68% | - |
| 24.03.2025 | 128,03 | 129,96 | 128,03 | 128,55 | -1,13% | - |
| 21.03.2025 | 128,76 | 130,16 | 128,69 | 130,02 | -0,74% | - |
| 20.03.2025 | 131,45 | 132,67 | 130,98 | 130,98 | -1,75% | - |
| 19.03.2025 | 132,61 | 133,46 | 132,37 | 133,32 | -0,14% | - |
| 18.03.2025 | 133,71 | 133,78 | 132,60 | 133,51 | -0,13% | - |
| 17.03.2025 | 132,30 | 133,69 | 132,09 | 133,69 | 1,61% | - |
| 14.03.2025 | 132,19 | 132,19 | 130,78 | 131,57 | 1,26% | - |
| 13.03.2025 | 130,40 | 131,93 | 129,81 | 129,93 | -2,49% | - |
| 12.03.2025 | 135,24 | 135,24 | 132,25 | 133,25 | -2,88% | - |
| 11.03.2025 | 136,27 | 137,22 | 135,04 | 137,20 | 1,42% | - |
| 10.03.2025 | 136,41 | 137,01 | 134,84 | 135,27 | -1,90% | - |
| 07.03.2025 | 137,21 | 138,21 | 136,28 | 137,89 | -1,49% | - |
| 06.03.2025 | 140,81 | 142,59 | 139,96 | 139,97 | -3,08% | - |
| 05.03.2025 | 143,92 | 144,87 | 143,42 | 144,42 | 0,33% | - |
| 04.03.2025 | 141,09 | 144,89 | 139,51 | 143,94 | 1,04% | - |
| 03.03.2025 | 145,78 | 145,96 | 141,63 | 142,45 | -0,21% | - |
| 28.02.2025 | 143,38 | 144,49 | 142,34 | 142,76 | -0,40% | - |
| 27.02.2025 | 143,48 | 144,79 | 143,33 | 143,33 | -1,80% | - |
| 26.02.2025 | 147,02 | 147,37 | 145,72 | 145,96 | 1,30% | - |
| 25.02.2025 | 144,55 | 144,55 | 143,32 | 144,08 | 0,00% | - |
| 24.02.2025 | 144,94 | 145,04 | 144,01 | 144,08 | -1,09% | - |
| 21.02.2025 | 146,94 | 147,13 | 145,61 | 145,67 | -0,13% | - |
| 20.02.2025 | 145,35 | 146,18 | 144,93 | 145,85 | 1,54% | - |
| 19.02.2025 | 144,24 | 144,28 | 143,52 | 143,64 | -2,63% | - |
| 18.02.2025 | 147,28 | 147,86 | 146,98 | 147,52 | 0,18% | - |
| 17.02.2025 | 147,17 | 147,51 | 147,00 | 147,25 | -1,81% | - |
| 14.02.2025 | 150,41 | 150,43 | 149,96 | 149,96 | 1,10% | - |
| 13.02.2025 | 146,37 | 148,34 | 146,05 | 148,34 | 2,50% | - |
| 12.02.2025 | 140,34 | 145,05 | 140,34 | 144,72 | 1,94% | - |
| 11.02.2025 | 141,06 | 142,02 | 141,06 | 141,97 | 0,29% | - |
| 10.02.2025 | 140,15 | 141,62 | 139,81 | 141,55 | 0,03% | - |
| 07.02.2025 | 142,86 | 142,86 | 141,02 | 141,51 | -2,16% | - |
| 06.02.2025 | 143,22 | 144,73 | 143,13 | 144,64 | 0,95% | - |
| 05.02.2025 | 143,04 | 143,42 | 141,71 | 143,27 | -0,90% | - |
| 04.02.2025 | 143,53 | 144,74 | 143,53 | 144,58 | 1,66% | - |
| 03.02.2025 | 140,55 | 142,65 | 140,00 | 142,21 | -2,21% | - |
| 31.01.2025 | 146,09 | 146,67 | 144,78 | 145,42 | -2,74% | - |
| 30.01.2025 | 149,20 | 150,45 | 148,71 | 149,51 | 0,18% | - |
| 29.01.2025 | 148,12 | 149,32 | 147,37 | 149,24 | -3,20% | - |
| 28.01.2025 | 156,85 | 158,70 | 146,57 | 154,18 | -3,08% | - |
| 27.01.2025 | 155,78 | 159,13 | 155,76 | 159,08 | 2,84% | - |
| 24.01.2025 | 153,12 | 154,75 | 152,51 | 154,69 | 2,87% | - |
| 23.01.2025 | 148,79 | 150,40 | 148,69 | 150,38 | 1,48% | - |
| 22.01.2025 | 148,68 | 148,70 | 148,10 | 148,19 | 1,34% | - |
| 21.01.2025 | 144,12 | 146,25 | 144,12 | 146,22 | 2,92% | - |
| 17.01.2025 | 142,41 | 142,41 | 141,49 | 142,08 | -1,29% | - |
| 16.01.2025 | 139,87 | 143,93 | 139,87 | 143,93 | 9,82% | - |
| 15.01.2025 | 134,04 | 134,04 | 131,06 | 131,06 | -2,30% | - |
| 14.01.2025 | 135,22 | 135,22 | 133,30 | 134,14 | 1,05% | - |
| 13.01.2025 | 131,55 | 132,75 | 131,26 | 132,75 | -0,13% | - |
| 10.01.2025 | 133,66 | 133,66 | 131,81 | 132,93 | 1,46% | - |
| 08.01.2025 | 130,77 | 131,31 | 130,38 | 131,02 | -1,74% | - |
| 07.01.2025 | 133,73 | 134,40 | 133,28 | 133,34 | 1,25% | - |
| 06.01.2025 | 130,00 | 132,38 | 130,00 | 131,69 | 4,76% | - |
| 03.01.2025 | 127,00 | 127,00 | 125,58 | 125,70 | -2,66% | - |
| 02.01.2025 | 129,24 | 130,00 | 128,88 | 129,14 | -2,39% | - |
| 27.12.2024 | 132,38 | 132,82 | 132,01 | 132,31 | 0,97% | - |
| 23.12.2024 | 130,02 | 131,47 | 129,91 | 131,04 | -0,40% | - |
| 20.12.2024 | 129,63 | 131,85 | 129,60 | 131,57 | 1,01% | - |
| 19.12.2024 | 131,21 | 131,32 | 130,25 | 130,25 | 0,32% | - |
| 18.12.2024 | 132,80 | 133,57 | 129,79 | 129,84 | -2,68% | - |
| 17.12.2024 | 133,32 | 133,71 | 133,07 | 133,42 | 0,91% | - |
| 16.12.2024 | 131,98 | 132,76 | 131,88 | 132,22 | -1,34% | - |
| 13.12.2024 | 135,79 | 135,82 | 133,88 | 134,01 | -0,79% | - |
| 12.12.2024 | 135,39 | 135,77 | 134,98 | 135,08 | -0,46% | - |
| 11.12.2024 | 135,28 | 135,88 | 134,98 | 135,71 | 1,40% | - |
| 10.12.2024 | 135,14 | 135,14 | 133,08 | 133,84 | -3,16% | - |
| 09.12.2024 | 138,24 | 138,96 | 138,07 | 138,20 | 3,84% | - |
| 06.12.2024 | 133,44 | 133,54 | 132,69 | 133,09 | 3,45% | - |