696,400€
0,32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 586,10 | 593,00 | 586,00 | 587,60 | -0,84% | 5.289,00 |
| 27.11.2024 | 600,10 | 604,10 | 586,60 | 592,60 | -1,56% | 6.086,00 |
| 26.11.2024 | 587,00 | 607,50 | 581,50 | 602,00 | 2,22% | 8.239,00 |
| 25.11.2024 | 582,10 | 599,90 | 582,10 | 588,90 | 1,55% | 9.560,00 |
| 22.11.2024 | 570,90 | 585,10 | 566,10 | 579,90 | 1,01% | 7.938,00 |
| 21.11.2024 | 580,10 | 581,60 | 566,90 | 574,10 | -0,59% | 9.151,00 |
| 20.11.2024 | 580,10 | 585,60 | 573,00 | 577,50 | -0,09% | 6.600,00 |
| 19.11.2024 | 591,90 | 591,90 | 569,30 | 578,00 | -1,85% | 10.594,00 |
| 18.11.2024 | 590,10 | 591,90 | 582,40 | 588,90 | 0,24% | 6.800,00 |
| 15.11.2024 | 584,00 | 591,40 | 577,60 | 587,50 | 0,69% | 9.135,00 |
| 14.11.2024 | 571,90 | 588,60 | 566,00 | 583,50 | 1,90% | 10.795,00 |
| 13.11.2024 | 576,70 | 578,40 | 569,50 | 572,60 | -1,09% | 15.307,00 |
| 12.11.2024 | 598,00 | 598,00 | 566,00 | 578,90 | -3,36% | 29.182,00 |
| 11.11.2024 | 603,10 | 606,70 | 597,10 | 599,00 | -0,68% | 12.874,00 |
| 08.11.2024 | 617,90 | 619,40 | 595,50 | 603,10 | -2,46% | 17.577,00 |
| 07.11.2024 | 604,00 | 623,30 | 599,10 | 618,30 | 2,79% | 9.603,00 |
| 06.11.2024 | 603,00 | 627,00 | 597,70 | 601,50 | -0,74% | 11.467,00 |
| 05.11.2024 | 606,10 | 611,00 | 599,10 | 606,00 | -0,31% | 8.330,00 |
| 04.11.2024 | 615,00 | 618,20 | 605,10 | 607,90 | -1,07% | 8.335,00 |
| 01.11.2024 | 611,40 | 615,50 | 608,60 | 614,50 | 0,39% | 4.798,00 |
| 31.10.2024 | 617,10 | 617,10 | 605,30 | 612,10 | -1,11% | 6.513,00 |
| 30.10.2024 | 639,90 | 639,90 | 608,80 | 619,00 | -2,01% | 7.759,00 |
| 29.10.2024 | 631,10 | 643,90 | 628,20 | 631,70 | 0,10% | 5.525,00 |
| 28.10.2024 | 625,90 | 639,50 | 625,30 | 631,10 | 1,32% | 7.198,00 |
| 25.10.2024 | 622,00 | 628,40 | 618,00 | 622,90 | -0,61% | 3.877,00 |
| 24.10.2024 | 611,70 | 635,40 | 611,70 | 626,70 | 2,70% | 11.162,00 |
| 23.10.2024 | 618,00 | 618,80 | 609,10 | 610,20 | -1,63% | 6.050,00 |
| 22.10.2024 | 614,40 | 623,00 | 609,40 | 620,30 | 1,27% | 9.457,00 |
| 21.10.2024 | 623,00 | 626,00 | 609,90 | 612,50 | -1,78% | 8.080,00 |
| 18.10.2024 | 608,00 | 630,40 | 607,00 | 623,60 | 2,73% | 10.034,00 |
| 17.10.2024 | 606,00 | 614,90 | 598,60 | 607,00 | 0,83% | 20.789,00 |
| 16.10.2024 | 596,00 | 610,00 | 579,10 | 602,00 | 1,43% | 33.821,00 |
| 15.10.2024 | 638,10 | 640,40 | 585,10 | 593,50 | -6,97% | 59.043,00 |
| 14.10.2024 | 659,90 | 659,90 | 632,30 | 638,00 | -2,45% | 14.078,00 |
| 11.10.2024 | 657,70 | 659,60 | 646,50 | 654,00 | -0,67% | 5.606,00 |
| 10.10.2024 | 659,00 | 660,00 | 651,00 | 658,40 | 0,15% | 3.876,00 |
| 09.10.2024 | 654,80 | 663,30 | 649,00 | 657,40 | 0,23% | 4.572,00 |
| 08.10.2024 | 668,10 | 668,10 | 642,00 | 655,90 | -3,26% | 10.434,00 |
| 07.10.2024 | 667,00 | 682,90 | 664,80 | 678,00 | 1,50% | 7.165,00 |
| 04.10.2024 | 659,00 | 669,00 | 656,70 | 668,00 | 1,47% | 5.393,00 |
| 03.10.2024 | 666,90 | 667,10 | 654,50 | 658,30 | -1,67% | 3.169,00 |
| 02.10.2024 | 665,50 | 675,10 | 661,50 | 669,50 | 0,83% | 6.697,00 |
| 01.10.2024 | 685,60 | 686,10 | 657,00 | 664,00 | -3,73% | 14.446,00 |
| 30.09.2024 | 709,30 | 710,60 | 686,90 | 689,70 | -1,27% | 11.400,00 |