168,768$
-1,53%
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 |
|---|---|---|---|---|---|---|
| 14.05.2024 | 170,72 | 171,38 | 169,90 | 171,38 | 1,67% | - |
| 13.05.2024 | 169,18 | 169,47 | 168,44 | 168,57 | -0,83% | - |
| 10.05.2024 | 170,24 | 170,67 | 169,39 | 169,98 | 0,00% | - |
| 09.05.2024 | 168,17 | 170,10 | 168,17 | 169,99 | 0,27% | - |
| 08.05.2024 | 170,11 | 170,54 | 169,41 | 169,53 | -0,40% | - |
| 07.05.2024 | 169,70 | 170,51 | 169,39 | 170,21 | 0,80% | - |
| 06.05.2024 | 167,98 | 168,86 | 167,77 | 168,86 | 0,09% | - |
| 03.05.2024 | 169,81 | 170,23 | 168,14 | 168,70 | 2,37% | - |
| 02.05.2024 | 164,85 | 164,85 | 163,33 | 164,79 | -0,05% | - |
| 30.04.2024 | 166,17 | 166,66 | 164,54 | 164,88 | -1,23% | - |
| 29.04.2024 | 167,20 | 167,28 | 165,96 | 166,93 | -1,75% | - |
| 26.04.2024 | 168,80 | 170,42 | 168,73 | 169,90 | 1,15% | - |
| 25.04.2024 | 165,27 | 167,97 | 165,27 | 167,97 | -2,05% | - |
| 24.04.2024 | 172,32 | 172,42 | 170,58 | 171,49 | -0,04% | - |
| 23.04.2024 | 169,87 | 171,92 | 169,77 | 171,56 | 1,51% | - |
| 22.04.2024 | 168,47 | 169,25 | 167,98 | 169,00 | 0,90% | - |
| 19.04.2024 | 168,63 | 168,92 | 167,30 | 167,50 | -1,52% | - |
| 18.04.2024 | 169,52 | 171,37 | 169,03 | 170,09 | -0,55% | - |
| 17.04.2024 | 174,19 | 174,28 | 170,01 | 171,03 | -0,38% | - |
| 16.04.2024 | 166,97 | 172,00 | 163,18 | 171,67 | 2,25% | - |
| 15.04.2024 | 170,67 | 170,78 | 167,90 | 167,90 | 1,39% | - |
| 12.04.2024 | 166,13 | 166,85 | 164,93 | 165,60 | -3,14% | - |
| 11.04.2024 | 170,63 | 170,97 | 168,37 | 170,96 | 0,24% | - |
| 10.04.2024 | 168,64 | 170,77 | 168,64 | 170,55 | -1,70% | - |
| 09.04.2024 | 173,76 | 173,87 | 172,21 | 173,50 | -0,92% | - |
| 08.04.2024 | 174,38 | 175,21 | 174,38 | 175,10 | 1,20% | - |
| 05.04.2024 | 172,64 | 173,81 | 172,47 | 173,03 | -1,03% | - |
| 04.04.2024 | 177,84 | 178,41 | 174,78 | 174,82 | -1,17% | - |
| 03.04.2024 | 176,72 | 177,40 | 176,52 | 176,90 | -0,26% | - |
| 02.04.2024 | 177,01 | 177,48 | 176,19 | 177,35 | -1,99% | - |
| 28.03.2024 | 180,45 | 181,04 | 180,08 | 180,95 | 0,56% | - |
| 27.03.2024 | 178,45 | 180,09 | 178,45 | 179,94 | 1,53% | - |
| 26.03.2024 | 179,06 | 179,06 | 177,20 | 177,23 | -0,70% | - |
| 25.03.2024 | 178,27 | 179,32 | 177,85 | 178,47 | -0,37% | - |
| 22.03.2024 | 180,24 | 180,24 | 178,39 | 179,14 | -1,94% | - |
| 21.03.2024 | 185,59 | 186,18 | 182,54 | 182,68 | -1,78% | - |
| 20.03.2024 | 182,87 | 186,53 | 182,74 | 185,99 | 3,81% | - |
| 19.03.2024 | 185,63 | 186,54 | 179,14 | 179,17 | -3,71% | - |
| 18.03.2024 | 187,18 | 187,18 | 185,94 | 186,07 | -1,47% | - |
| 15.03.2024 | 188,69 | 190,35 | 187,44 | 188,85 | -0,76% | - |
| 14.03.2024 | 191,45 | 191,75 | 189,60 | 190,29 | 0,28% | - |
| 13.03.2024 | 188,72 | 190,38 | 188,72 | 189,75 | 1,14% | - |
| 12.03.2024 | 184,48 | 187,68 | 183,48 | 187,62 | 0,82% | - |
| 11.03.2024 | 185,10 | 186,27 | 183,70 | 186,09 | 0,88% | - |
| 08.03.2024 | 185,94 | 186,13 | 183,84 | 184,47 | 0,20% | - |
| 07.03.2024 | 182,58 | 184,28 | 182,58 | 184,11 | 1,30% | - |
| 06.03.2024 | 181,09 | 182,24 | 181,06 | 181,74 | 1,42% | - |
| 05.03.2024 | 179,95 | 180,83 | 178,71 | 179,20 | -1,68% | - |
| 04.03.2024 | 182,13 | 182,30 | 181,50 | 182,25 | -0,92% | - |
| 01.03.2024 | 183,41 | 184,13 | 182,81 | 183,94 | 0,64% | - |
| 29.02.2024 | 183,16 | 183,17 | 182,00 | 182,77 | -0,66% | - |
| 28.02.2024 | 183,02 | 184,04 | 182,52 | 183,98 | -0,18% | - |
| 27.02.2024 | 183,27 | 184,35 | 183,26 | 184,31 | 1,05% | - |
| 26.02.2024 | 183,25 | 183,29 | 182,31 | 182,39 | -0,67% | - |
| 23.02.2024 | 183,52 | 183,87 | 183,00 | 183,63 | 0,60% | - |
| 22.02.2024 | 179,86 | 182,79 | 179,86 | 182,53 | 1,97% | - |
| 21.02.2024 | 177,23 | 178,99 | 177,23 | 178,99 | 1,46% | - |
| 20.02.2024 | 175,81 | 176,68 | 175,81 | 176,42 | 0,64% | - |
| 16.02.2024 | 176,40 | 176,47 | 175,21 | 175,29 | -0,57% | - |
| 15.02.2024 | 174,98 | 176,40 | 174,96 | 176,29 | 1,88% | - |
| 14.02.2024 | 171,40 | 173,05 | 171,40 | 173,05 | 1,61% | - |
| 13.02.2024 | 171,78 | 172,34 | 169,72 | 170,31 | -3,43% | - |
| 12.02.2024 | 175,31 | 177,15 | 175,31 | 176,35 | 0,73% | - |
| 09.02.2024 | 174,26 | 175,10 | 173,17 | 175,08 | 1,14% | - |
| 08.02.2024 | 172,25 | 173,40 | 172,14 | 173,11 | 2,20% | - |
| 07.02.2024 | 169,05 | 170,01 | 168,64 | 169,38 | 1,01% | - |
| 06.02.2024 | 166,92 | 167,69 | 166,61 | 167,69 | -0,39% | - |
| 05.02.2024 | 167,39 | 168,47 | 166,47 | 168,35 | 0,14% | - |
| 02.02.2024 | 168,25 | 168,25 | 167,38 | 168,12 | -0,07% | - |
| 01.02.2024 | 167,26 | 168,42 | 166,52 | 168,24 | 1,27% | - |
| 31.01.2024 | 168,47 | 168,94 | 166,07 | 166,13 | -2,20% | - |
| 30.01.2024 | 169,42 | 170,14 | 169,23 | 169,86 | 1,00% | - |
| 29.01.2024 | 167,45 | 168,34 | 167,16 | 168,17 | 0,17% | - |
| 26.01.2024 | 166,81 | 169,26 | 166,18 | 167,89 | 7,10% | - |
| 25.01.2024 | 148,37 | 156,83 | 148,08 | 156,76 | 4,91% | - |
| 24.01.2024 | 149,89 | 150,15 | 148,74 | 149,43 | 2,64% | - |
| 23.01.2024 | 145,14 | 145,58 | 145,01 | 145,58 | 0,75% | - |
| 22.01.2024 | 144,12 | 144,53 | 144,12 | 144,50 | -0,01% | - |
| 19.01.2024 | 142,82 | 144,67 | 142,08 | 144,52 | -0,17% | - |
| 18.01.2024 | 144,30 | 144,96 | 144,01 | 144,77 | 2,21% | - |
| 17.01.2024 | 140,41 | 141,63 | 139,58 | 141,63 | -1,54% | - |
| 16.01.2024 | 144,38 | 145,18 | 143,67 | 143,84 | -1,84% | - |
| 12.01.2024 | 145,86 | 146,81 | 145,44 | 146,54 | -1,28% | - |
| 11.01.2024 | 148,55 | 149,54 | 146,98 | 148,45 | -1,33% | - |
| 10.01.2024 | 149,57 | 150,73 | 149,53 | 150,44 | 0,99% | - |
| 09.01.2024 | 149,78 | 149,78 | 148,52 | 148,96 | -2,37% | - |
| 08.01.2024 | 150,15 | 152,66 | 149,73 | 152,58 | 1,23% | - |
| 05.01.2024 | 149,99 | 152,11 | 149,97 | 150,73 | -1,05% | - |
| 04.01.2024 | 151,99 | 152,54 | 151,74 | 152,33 | 0,15% | - |
| 03.01.2024 | 152,08 | 152,76 | 151,32 | 152,10 | -3,65% | - |
| 02.01.2024 | 158,50 | 158,65 | 157,87 | 157,87 | -2,46% | - |
| 28.12.2023 | 161,99 | 162,61 | 161,57 | 161,86 | -1,00% | - |
| 27.12.2023 | 163,29 | 163,72 | 162,87 | 163,48 | 0,79% | - |
| 22.12.2023 | 163,15 | 163,18 | 162,21 | 162,21 | -0,99% | - |
| 21.12.2023 | 163,01 | 163,83 | 162,09 | 163,83 | 1,31% | - |
| 20.12.2023 | 163,23 | 163,94 | 161,68 | 161,72 | -1,32% | - |
| 19.12.2023 | 162,36 | 163,99 | 162,34 | 163,88 | 1,25% | - |
| 18.12.2023 | 161,69 | 162,06 | 161,13 | 161,86 | -0,24% | - |
| 15.12.2023 | 163,73 | 164,15 | 162,04 | 162,25 | -1,12% | - |
| 14.12.2023 | 164,30 | 164,78 | 163,14 | 164,09 | 1,74% | - |