110,346$
-0,97%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 111,83 | 112,00 | 110,16 | 110,32 | -1,00% | - |
| 16.07.2025 | 110,09 | 111,60 | 109,93 | 111,43 | 0,53% | - |
| 15.07.2025 | 112,80 | 112,80 | 110,82 | 110,85 | -1,24% | - |
| 14.07.2025 | 111,76 | 112,28 | 111,67 | 112,24 | -1,80% | - |
| 11.07.2025 | 114,81 | 114,81 | 114,07 | 114,30 | -3,10% | - |
| 10.07.2025 | 116,01 | 117,95 | 116,01 | 117,95 | 2,62% | - |
| 09.07.2025 | 113,77 | 114,95 | 113,77 | 114,95 | 0,85% | - |
| 08.07.2025 | 111,81 | 113,98 | 111,54 | 113,98 | 2,43% | - |
| 07.07.2025 | 111,72 | 111,76 | 110,98 | 111,28 | -2,83% | - |
| 03.07.2025 | 115,66 | 115,66 | 114,19 | 114,52 | -0,57% | - |
| 02.07.2025 | 114,94 | 115,36 | 114,61 | 115,17 | 3,81% | - |
| 01.07.2025 | 108,47 | 110,95 | 108,46 | 110,94 | 5,63% | - |
| 30.06.2025 | 104,61 | 105,11 | 104,48 | 105,03 | 0,31% | - |
| 27.06.2025 | 103,86 | 105,46 | 103,86 | 104,70 | 2,38% | - |
| 26.06.2025 | 103,07 | 103,07 | 102,19 | 102,27 | -1,35% | - |
| 25.06.2025 | 103,79 | 103,82 | 103,36 | 103,67 | -2,03% | - |
| 24.06.2025 | 104,74 | 105,98 | 104,47 | 105,82 | 1,18% | - |
| 23.06.2025 | 102,22 | 104,65 | 102,22 | 104,58 | 1,11% | - |
| 20.06.2025 | 104,36 | 104,36 | 103,43 | 103,43 | -2,57% | - |
| 18.06.2025 | 105,98 | 107,10 | 105,98 | 106,16 | 0,52% | - |
| 17.06.2025 | 106,59 | 106,59 | 105,60 | 105,61 | -1,85% | - |
| 16.06.2025 | 107,73 | 108,64 | 107,61 | 107,61 | 1,58% | - |
| 13.06.2025 | 105,90 | 106,84 | 105,79 | 105,94 | -2,24% | - |
| 12.06.2025 | 109,29 | 109,29 | 108,20 | 108,36 | 0,82% | - |
| 11.06.2025 | 109,85 | 109,85 | 107,44 | 107,48 | -0,81% | - |
| 10.06.2025 | 107,58 | 108,44 | 107,55 | 108,36 | 0,99% | - |
| 09.06.2025 | 107,85 | 107,90 | 107,30 | 107,30 | -0,01% | - |
| 06.06.2025 | 107,80 | 107,80 | 107,22 | 107,31 | 0,11% | - |
| 05.06.2025 | 108,58 | 108,58 | 107,14 | 107,20 | -1,56% | - |
| 04.06.2025 | 108,30 | 109,27 | 108,30 | 108,89 | 0,76% | - |
| 03.06.2025 | 107,53 | 108,12 | 107,09 | 108,08 | -1,25% | - |
| 02.06.2025 | 108,48 | 109,45 | 108,33 | 109,44 | 0,69% | - |
| 30.05.2025 | 108,99 | 108,99 | 108,18 | 108,69 | -0,36% | - |
| 29.05.2025 | 110,20 | 110,20 | 108,89 | 109,08 | -0,06% | - |
| 28.05.2025 | 109,49 | 109,49 | 108,94 | 109,14 | -0,48% | - |
| 27.05.2025 | 109,45 | 109,78 | 108,71 | 109,67 | 0,79% | - |
| 23.05.2025 | 106,34 | 109,12 | 106,34 | 108,81 | -0,88% | - |
| 22.05.2025 | 108,10 | 109,92 | 108,00 | 109,78 | -0,92% | - |
| 21.05.2025 | 112,21 | 113,11 | 110,72 | 110,80 | -2,54% | - |
| 20.05.2025 | 112,88 | 113,77 | 112,88 | 113,69 | 1,14% | - |
| 19.05.2025 | 111,49 | 112,41 | 111,49 | 112,41 | -0,30% | - |
| 16.05.2025 | 112,58 | 112,82 | 111,77 | 112,75 | -0,58% | - |
| 15.05.2025 | 113,96 | 114,14 | 113,01 | 113,41 | -2,97% | - |
| 14.05.2025 | 117,36 | 117,87 | 116,77 | 116,87 | -2,67% | - |
| 13.05.2025 | 120,15 | 120,23 | 119,40 | 120,08 | 1,76% | - |
| 12.05.2025 | 118,26 | 118,44 | 116,79 | 118,01 | 5,40% | - |
| 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% | - |