504,250€
0,15%
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 |
|---|---|---|---|---|---|---|
| 28.04.2025 | 504,00 | 507,90 | 502,10 | 504,70 | 0,24% | 1.561,00 |
| 25.04.2025 | 505,10 | 507,10 | 497,45 | 503,50 | 0,06% | 6.293,00 |
| 24.04.2025 | 496,60 | 504,50 | 486,30 | 503,20 | 0,14% | 7.802,00 |
| 23.04.2025 | 494,40 | 515,00 | 493,70 | 502,50 | 2,55% | 10.267,00 |
| 22.04.2025 | 486,95 | 493,95 | 471,45 | 490,00 | -0,64% | 19.650,00 |
| 17.04.2025 | 492,00 | 493,70 | 481,40 | 493,15 | 2,73% | 10.002,00 |
| 16.04.2025 | 484,95 | 488,85 | 480,00 | 480,05 | -1,02% | 12.965,00 |
| 15.04.2025 | 503,90 | 514,00 | 482,05 | 485,00 | -3,94% | 37.318,00 |
| 14.04.2025 | 545,90 | 545,90 | 498,00 | 504,90 | -5,98% | 20.784,00 |
| 11.04.2025 | 530,90 | 539,90 | 513,40 | 537,00 | 1,90% | 5.564,00 |
| 10.04.2025 | 554,90 | 572,00 | 514,00 | 527,00 | -3,66% | 12.145,00 |
| 09.04.2025 | 504,40 | 549,90 | 494,50 | 547,00 | 10,27% | 14.591,00 |
| 08.04.2025 | 520,00 | 540,00 | 495,00 | 496,05 | -3,12% | 31.651,00 |
| 07.04.2025 | 522,90 | 539,10 | 468,05 | 512,00 | -2,33% | 35.541,00 |
| 04.04.2025 | 548,00 | 551,00 | 521,60 | 524,20 | -4,17% | 20.844,00 |
| 03.04.2025 | 567,90 | 572,00 | 541,50 | 547,00 | -5,28% | 23.249,00 |
| 02.04.2025 | 575,50 | 583,60 | 571,00 | 577,50 | 0,42% | 4.814,00 |
| 01.04.2025 | 575,90 | 580,00 | 570,10 | 575,10 | 0,00% | 6.631,00 |
| 31.03.2025 | 583,10 | 583,30 | 568,00 | 575,10 | -1,76% | 11.953,00 |
| 28.03.2025 | 590,70 | 591,70 | 581,00 | 585,40 | -0,85% | 4.984,00 |
| 27.03.2025 | 591,20 | 594,10 | 585,40 | 590,40 | -0,30% | 6.029,00 |
| 26.03.2025 | 604,40 | 607,30 | 585,40 | 592,20 | -1,97% | 8.311,00 |
| 25.03.2025 | 601,40 | 606,40 | 596,30 | 604,10 | 0,42% | 5.191,00 |
| 24.03.2025 | 604,90 | 609,40 | 595,10 | 601,60 | -0,48% | 6.502,00 |
| 21.03.2025 | 604,00 | 606,00 | 593,50 | 604,50 | -0,08% | 10.856,00 |
| 20.03.2025 | 613,90 | 613,90 | 601,20 | 605,00 | -1,32% | 6.298,00 |
| 19.03.2025 | 605,10 | 616,60 | 604,00 | 613,10 | 1,24% | 4.668,00 |
| 18.03.2025 | 612,10 | 616,00 | 604,20 | 605,60 | -1,03% | 7.328,00 |
| 17.03.2025 | 616,70 | 616,90 | 600,20 | 611,90 | -0,83% | 7.341,00 |
| 14.03.2025 | 607,50 | 620,00 | 600,20 | 617,00 | 1,83% | 7.063,00 |
| 13.03.2025 | 613,90 | 616,60 | 598,30 | 605,90 | -1,24% | 9.529,00 |
| 12.03.2025 | 629,80 | 629,80 | 605,90 | 613,50 | -3,02% | 9.454,00 |
| 11.03.2025 | 624,10 | 635,00 | 615,10 | 632,60 | 1,20% | 9.091,00 |
| 10.03.2025 | 634,70 | 639,70 | 618,10 | 625,10 | -1,50% | 8.487,00 |
| 07.03.2025 | 646,60 | 654,70 | 628,80 | 634,60 | -2,25% | 10.243,00 |
| 06.03.2025 | 673,10 | 674,90 | 645,60 | 649,20 | -3,32% | 9.118,00 |
| 05.03.2025 | 677,60 | 685,00 | 663,90 | 671,50 | -0,84% | 4.395,00 |
| 04.03.2025 | 672,20 | 699,90 | 662,20 | 677,20 | 0,62% | 8.596,00 |
| 03.03.2025 | 691,00 | 700,50 | 670,10 | 673,00 | -2,46% | 6.114,00 |
| 28.02.2025 | 685,00 | 692,80 | 680,40 | 690,00 | 0,41% | 3.361,00 |
| 27.02.2025 | 696,30 | 697,50 | 685,20 | 687,20 | -0,84% | 3.145,00 |
| 26.02.2025 | 690,30 | 706,60 | 690,00 | 693,00 | 1,27% | 5.534,00 |
| 25.02.2025 | 688,80 | 690,50 | 682,10 | 684,30 | -0,61% | 4.765,00 |
| 24.02.2025 | 699,80 | 703,40 | 688,50 | 688,50 | -1,30% | 4.468,00 |
| 21.02.2025 | 699,90 | 706,30 | 689,00 | 697,60 | 0,49% | 4.042,00 |
| 20.02.2025 | 688,80 | 699,10 | 685,80 | 694,20 | 0,75% | 3.949,00 |
| 19.02.2025 | 703,10 | 704,20 | 686,60 | 689,00 | -2,13% | 6.791,00 |
| 18.02.2025 | 698,60 | 707,50 | 690,10 | 704,00 | 0,57% | 4.721,00 |
| 17.02.2025 | 712,00 | 713,40 | 692,20 | 700,00 | -1,73% | 5.313,00 |
| 14.02.2025 | 710,50 | 722,10 | 710,10 | 712,30 | 0,42% | 4.959,00 |
| 13.02.2025 | 694,90 | 712,00 | 694,80 | 709,30 | 2,15% | 6.230,00 |
| 12.02.2025 | 689,90 | 695,40 | 674,80 | 694,40 | 1,02% | 5.301,00 |
| 11.02.2025 | 681,00 | 689,30 | 677,80 | 687,40 | 0,25% | 4.722,00 |
| 10.02.2025 | 683,80 | 688,00 | 679,00 | 685,70 | 0,48% | 4.244,00 |
| 07.02.2025 | 699,00 | 701,00 | 680,80 | 682,40 | -2,65% | 4.673,00 |
| 06.02.2025 | 680,10 | 701,30 | 679,00 | 701,00 | 2,17% | 4.621,00 |
| 05.02.2025 | 690,20 | 690,80 | 680,20 | 686,10 | -1,14% | 4.545,00 |
| 04.02.2025 | 686,20 | 695,20 | 682,70 | 694,00 | 0,45% | 3.893,00 |
| 03.02.2025 | 677,90 | 693,10 | 667,00 | 690,90 | -1,38% | 8.159,00 |
| 31.01.2025 | 719,40 | 720,70 | 698,80 | 700,60 | -2,83% | 6.236,00 |
| 30.01.2025 | 701,10 | 721,70 | 701,10 | 721,00 | 1,12% | 5.570,00 |
| 29.01.2025 | 727,50 | 739,90 | 700,10 | 713,00 | -3,26% | 14.244,00 |
| 28.01.2025 | 756,00 | 762,60 | 681,50 | 737,00 | -2,51% | 29.565,00 |
| 27.01.2025 | 732,40 | 757,90 | 716,30 | 756,00 | 2,58% | 19.836,00 |
| 24.01.2025 | 723,20 | 747,70 | 723,20 | 737,00 | 2,02% | 13.989,00 |
| 23.01.2025 | 707,90 | 722,40 | 707,50 | 722,40 | 2,01% | 8.542,00 |
| 22.01.2025 | 698,90 | 714,90 | 697,10 | 708,20 | 1,32% | 12.744,00 |
| 21.01.2025 | 684,80 | 702,30 | 678,00 | 699,00 | 2,19% | 9.768,00 |
| 20.01.2025 | 699,00 | 699,70 | 670,10 | 684,00 | -1,26% | 8.521,00 |
| 17.01.2025 | 696,00 | 699,10 | 685,70 | 692,70 | -1,03% | 7.790,00 |
| 16.01.2025 | 655,10 | 700,00 | 655,10 | 699,90 | 10,22% | 26.104,00 |
| 15.01.2025 | 650,30 | 652,60 | 635,00 | 635,00 | -2,40% | 6.924,00 |
| 14.01.2025 | 655,10 | 662,80 | 648,30 | 650,60 | -0,52% | 6.931,00 |
| 13.01.2025 | 647,90 | 654,90 | 638,70 | 654,00 | 1,08% | 6.526,00 |
| 10.01.2025 | 648,70 | 654,70 | 641,20 | 647,00 | -0,09% | 6.478,00 |
| 09.01.2025 | 632,10 | 648,90 | 629,70 | 647,60 | 1,87% | 6.091,00 |
| 08.01.2025 | 643,90 | 644,60 | 630,50 | 635,70 | -1,06% | 3.712,00 |
| 07.01.2025 | 636,40 | 646,10 | 633,40 | 642,50 | 0,86% | 7.566,00 |
| 06.01.2025 | 612,50 | 643,70 | 611,10 | 637,00 | 3,59% | 7.772,00 |
| 03.01.2025 | 629,40 | 636,60 | 608,90 | 614,90 | -2,38% | 7.170,00 |
| 02.01.2025 | 625,60 | 638,00 | 619,30 | 629,90 | -0,55% | 5.612,00 |
| 30.12.2024 | 632,10 | 636,20 | 628,00 | 633,40 | 0,40% | 3.859,00 |
| 27.12.2024 | 632,00 | 638,20 | 627,60 | 630,90 | -0,25% | 6.498,00 |
| 23.12.2024 | 625,10 | 633,40 | 623,50 | 632,50 | 0,83% | 5.569,00 |
| 20.12.2024 | 628,30 | 632,40 | 617,30 | 627,30 | 0,05% | 8.259,00 |
| 19.12.2024 | 626,10 | 634,20 | 620,10 | 627,00 | 0,16% | 9.540,00 |
| 18.12.2024 | 634,00 | 639,20 | 626,00 | 626,00 | -1,28% | 5.418,00 |
| 17.12.2024 | 628,80 | 640,40 | 624,10 | 634,10 | 0,54% | 5.105,00 |
| 16.12.2024 | 638,30 | 640,50 | 627,50 | 630,70 | -0,72% | 6.249,00 |
| 13.12.2024 | 641,60 | 648,30 | 635,30 | 635,30 | -0,89% | 5.266,00 |
| 12.12.2024 | 648,50 | 653,50 | 637,70 | 641,00 | -0,62% | 6.186,00 |
| 11.12.2024 | 633,00 | 648,10 | 628,30 | 645,00 | 1,59% | 7.802,00 |
| 10.12.2024 | 651,00 | 651,00 | 634,10 | 634,90 | -2,62% | 8.840,00 |
| 09.12.2024 | 637,40 | 658,50 | 634,20 | 652,00 | 2,84% | 14.392,00 |
| 06.12.2024 | 611,90 | 635,00 | 608,10 | 634,00 | 3,61% | 15.862,00 |
| 05.12.2024 | 609,90 | 613,40 | 603,00 | 611,90 | 0,34% | 5.605,00 |
| 04.12.2024 | 606,00 | 614,50 | 602,20 | 609,80 | -0,16% | 6.893,00 |
| 03.12.2024 | 609,00 | 620,00 | 604,70 | 610,80 | 0,46% | 8.885,00 |
| 02.12.2024 | 596,10 | 610,00 | 583,70 | 608,00 | 2,55% | 14.947,00 |
| 29.11.2024 | 588,50 | 594,00 | 583,70 | 592,90 | 0,90% | 5.275,00 |