649,750€
1,84%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 638,50 | 653,95 | 635,70 | 650,10 | 1,90% | 5.754,00 |
| 08.01.2026 | 624,20 | 638,00 | 622,50 | 638,00 | 1,53% | 4.867,00 |
| 07.01.2026 | 644,20 | 645,40 | 619,70 | 628,40 | -2,71% | 5.516,00 |
| 06.01.2026 | 639,40 | 647,30 | 631,70 | 645,90 | 1,24% | 3.863,00 |
| 05.01.2026 | 638,00 | 648,70 | 633,50 | 638,00 | -0,65% | 3.924,00 |
| 02.01.2026 | 637,40 | 646,00 | 637,20 | 642,20 | 0,85% | 6.781,00 |
| 30.12.2025 | 632,70 | 637,60 | 630,30 | 636,80 | 0,46% | 2.537,00 |
| 29.12.2025 | 631,20 | 635,60 | 629,00 | 633,90 | 1,36% | 5.185,00 |
| 23.12.2025 | 624,30 | 630,40 | 624,30 | 625,40 | 0,43% | 3.488,00 |
| 22.12.2025 | 627,60 | 634,90 | 621,40 | 622,70 | -0,95% | 4.087,00 |
| 19.12.2025 | 634,40 | 639,70 | 628,50 | 628,70 | -1,09% | 4.422,00 |
| 18.12.2025 | 630,60 | 639,90 | 627,30 | 635,60 | 0,92% | 3.827,00 |
| 17.12.2025 | 637,70 | 638,50 | 623,80 | 629,80 | -1,27% | 3.850,00 |
| 16.12.2025 | 623,60 | 638,70 | 617,00 | 637,90 | 1,66% | 7.984,00 |
| 15.12.2025 | 624,00 | 636,70 | 621,00 | 627,50 | 0,42% | 5.356,00 |
| 12.12.2025 | 625,00 | 629,60 | 621,60 | 624,90 | -0,30% | 4.483,00 |
| 11.12.2025 | 621,80 | 630,60 | 619,40 | 626,80 | 0,16% | 4.288,00 |
| 10.12.2025 | 615,10 | 626,40 | 611,10 | 625,80 | 1,86% | 5.844,00 |
| 09.12.2025 | 623,60 | 626,30 | 614,30 | 614,40 | -1,63% | 3.831,00 |
| 08.12.2025 | 628,20 | 628,20 | 617,90 | 624,60 | -0,45% | 3.469,00 |
| 05.12.2025 | 634,00 | 635,20 | 621,80 | 627,40 | -0,81% | 3.676,00 |
| 04.12.2025 | 632,50 | 634,30 | 629,00 | 632,50 | 0,19% | 2.350,00 |
| 03.12.2025 | 634,90 | 637,70 | 624,70 | 631,30 | -0,61% | 3.613,00 |
| 02.12.2025 | 635,40 | 646,80 | 631,50 | 635,20 | -1,07% | 5.264,00 |
| 01.12.2025 | 631,70 | 646,30 | 630,00 | 642,10 | 0,90% | 4.857,00 |
| 28.11.2025 | 628,20 | 637,40 | 627,50 | 636,40 | 1,66% | 23.735,00 |
| 27.11.2025 | 624,00 | 628,80 | 620,60 | 626,00 | 0,40% | 3.695,00 |
| 26.11.2025 | 618,30 | 627,00 | 618,20 | 623,50 | 0,92% | 3.588,00 |
| 25.11.2025 | 620,30 | 623,10 | 613,70 | 617,80 | -0,56% | 2.610,00 |
| 24.11.2025 | 618,00 | 630,00 | 618,00 | 621,30 | 0,55% | 4.159,00 |
| 21.11.2025 | 609,00 | 629,90 | 609,00 | 617,90 | 1,63% | 4.210,00 |
| 20.11.2025 | 615,90 | 626,40 | 608,00 | 608,00 | 0,00% | 4.450,00 |
| 19.11.2025 | 605,50 | 614,30 | 604,00 | 608,00 | -0,33% | 4.897,00 |
| 18.11.2025 | 612,60 | 617,50 | 604,60 | 610,00 | -0,78% | 7.871,00 |
| 17.11.2025 | 636,60 | 636,60 | 612,70 | 614,80 | -2,92% | 9.142,00 |
| 14.11.2025 | 634,90 | 645,10 | 628,50 | 633,30 | -0,13% | 8.056,00 |
| 13.11.2025 | 645,10 | 654,40 | 630,10 | 634,10 | -1,80% | 8.263,00 |
| 12.11.2025 | 635,90 | 650,40 | 634,50 | 645,70 | 1,80% | 10.312,00 |
| 11.11.2025 | 620,30 | 639,00 | 616,40 | 634,30 | 2,11% | 8.427,00 |
| 10.11.2025 | 607,70 | 624,00 | 607,70 | 621,20 | 1,94% | 4.981,00 |
| 07.11.2025 | 597,30 | 609,60 | 597,30 | 609,40 | 2,03% | 5.455,00 |
| 06.11.2025 | 612,30 | 617,00 | 596,10 | 597,30 | -2,77% | 5.380,00 |
| 05.11.2025 | 605,40 | 617,70 | 592,30 | 614,30 | 1,24% | 6.813,00 |
| 04.11.2025 | 613,80 | 614,10 | 601,90 | 606,80 | -1,97% | 6.725,00 |
| 03.11.2025 | 611,40 | 621,40 | 609,50 | 619,00 | 1,51% | 6.026,00 |
| 31.10.2025 | 604,00 | 614,00 | 603,90 | 609,80 | 0,74% | 6.043,00 |
| 30.10.2025 | 622,00 | 622,00 | 604,40 | 605,30 | -2,68% | 6.232,00 |
| 29.10.2025 | 616,20 | 624,90 | 611,20 | 622,00 | 1,02% | 6.616,00 |
| 28.10.2025 | 613,90 | 617,00 | 595,00 | 615,70 | 0,15% | 6.683,00 |
| 27.10.2025 | 615,40 | 617,50 | 603,40 | 614,80 | 0,39% | 6.859,00 |
| 24.10.2025 | 622,90 | 624,60 | 609,10 | 612,40 | -1,67% | 5.891,00 |
| 23.10.2025 | 620,30 | 631,50 | 619,00 | 622,80 | 0,70% | 9.748,00 |
| 22.10.2025 | 615,00 | 628,90 | 607,70 | 618,50 | 0,52% | 14.475,00 |
| 21.10.2025 | 610,10 | 619,90 | 608,10 | 615,30 | 0,52% | 6.779,00 |
| 20.10.2025 | 600,10 | 613,90 | 600,10 | 612,10 | 1,19% | 8.082,00 |
| 17.10.2025 | 596,90 | 608,50 | 594,00 | 604,90 | 1,04% | 9.853,00 |
| 16.10.2025 | 598,00 | 607,60 | 585,10 | 598,70 | 0,25% | 12.573,00 |
| 15.10.2025 | 583,00 | 611,70 | 572,10 | 597,20 | 2,17% | 30.686,00 |
| 14.10.2025 | 539,00 | 584,90 | 527,70 | 584,50 | 8,91% | 24.821,00 |
| 13.10.2025 | 543,10 | 556,90 | 535,60 | 536,70 | -0,87% | 9.149,00 |
| 10.10.2025 | 556,00 | 567,20 | 538,00 | 541,40 | -2,63% | 10.480,00 |
| 09.10.2025 | 578,10 | 585,00 | 550,00 | 556,00 | -3,47% | 13.229,00 |
| 08.10.2025 | 561,20 | 581,80 | 557,00 | 576,00 | 2,75% | 14.649,00 |
| 07.10.2025 | 550,90 | 563,00 | 547,20 | 560,60 | 1,56% | 10.425,00 |
| 06.10.2025 | 554,90 | 556,10 | 537,70 | 552,00 | 0,13% | 12.809,00 |
| 03.10.2025 | 544,60 | 552,90 | 540,00 | 551,30 | 1,44% | 4.550,00 |
| 02.10.2025 | 527,50 | 544,70 | 527,30 | 543,50 | 2,86% | 11.507,00 |
| 01.10.2025 | 518,70 | 529,80 | 518,00 | 528,40 | 1,48% | 6.482,00 |
| 30.09.2025 | 524,70 | 524,70 | 516,80 | 520,70 | -0,63% | 5.606,00 |
| 29.09.2025 | 517,30 | 525,50 | 509,10 | 524,00 | 1,31% | 7.898,00 |
| 26.09.2025 | 508,90 | 520,40 | 508,50 | 517,20 | 1,57% | 4.724,00 |
| 25.09.2025 | 510,30 | 513,60 | 504,70 | 509,20 | -0,18% | 6.576,00 |
| 24.09.2025 | 522,50 | 522,60 | 508,30 | 510,10 | -2,02% | 5.102,00 |
| 23.09.2025 | 512,40 | 529,80 | 505,10 | 520,60 | 1,84% | 7.880,00 |
| 22.09.2025 | 515,00 | 515,30 | 502,70 | 511,20 | -0,25% | 5.515,00 |
| 19.09.2025 | 518,00 | 521,70 | 510,30 | 512,50 | -1,10% | 4.453,00 |
| 18.09.2025 | 514,90 | 525,30 | 510,00 | 518,20 | 1,49% | 10.969,00 |
| 17.09.2025 | 508,80 | 512,90 | 503,60 | 510,60 | 0,47% | 7.363,00 |
| 16.09.2025 | 504,10 | 515,70 | 503,00 | 508,20 | 0,77% | 6.361,00 |
| 15.09.2025 | 493,05 | 506,20 | 491,05 | 504,30 | 2,65% | 11.862,00 |
| 12.09.2025 | 488,30 | 494,00 | 483,10 | 491,30 | 0,75% | 6.486,00 |
| 11.09.2025 | 488,33 | 492,85 | 483,60 | 487,63 | -0,15% | 4.897,00 |
| 10.09.2025 | 495,60 | 497,67 | 485,05 | 488,38 | -1,43% | 6.122,00 |
| 09.09.2025 | 495,23 | 503,60 | 487,90 | 495,48 | 0,06% | 6.263,00 |
| 08.09.2025 | 496,75 | 500,40 | 493,13 | 495,20 | 0,00% | 4.734,00 |
| 05.09.2025 | 502,10 | 505,40 | 489,90 | 495,20 | -1,28% | 8.824,00 |
| 04.09.2025 | 522,60 | 522,80 | 498,95 | 501,60 | -4,04% | 9.496,00 |
| 03.09.2025 | 516,70 | 524,90 | 515,70 | 522,70 | 0,95% | 8.967,00 |
| 02.09.2025 | 509,50 | 523,50 | 506,90 | 517,80 | 2,49% | 14.346,00 |
| 01.09.2025 | 509,30 | 509,30 | 501,70 | 505,20 | -0,71% | 5.563,00 |
| 29.08.2025 | 515,70 | 515,70 | 503,60 | 508,80 | -1,30% | 5.769,00 |
| 28.08.2025 | 500,10 | 525,30 | 500,10 | 515,50 | 2,89% | 15.964,00 |
| 27.08.2025 | 488,55 | 506,80 | 486,95 | 501,00 | 2,44% | 10.121,00 |
| 26.08.2025 | 488,00 | 495,15 | 483,30 | 489,05 | 0,03% | 7.147,00 |
| 25.08.2025 | 496,05 | 497,25 | 486,20 | 488,90 | -1,44% | 7.836,00 |
| 22.08.2025 | 488,15 | 498,60 | 483,00 | 496,05 | 1,65% | 10.537,00 |
| 21.08.2025 | 493,85 | 497,00 | 482,75 | 488,00 | -1,44% | 7.827,00 |
| 20.08.2025 | 487,70 | 498,65 | 484,60 | 495,15 | 1,29% | 9.444,00 |
| 19.08.2025 | 478,10 | 491,25 | 472,05 | 488,85 | 2,15% | 13.588,00 |
| 18.08.2025 | 478,70 | 478,70 | 470,05 | 478,55 | -0,16% | 5.377,00 |