447,600€
-0,91%
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 |
|---|---|---|---|---|---|---|
| 23.06.2025 | 449,00 | 449,92 | 444,80 | 447,90 | -0,84% | 6.838,00 |
| 20.06.2025 | 458,35 | 460,15 | 448,90 | 451,70 | -0,91% | 14.974,00 |
| 19.06.2025 | 465,85 | 465,90 | 450,70 | 455,85 | -2,27% | 9.952,00 |
| 18.06.2025 | 462,55 | 466,45 | 460,30 | 466,45 | 1,06% | 4.215,00 |
| 17.06.2025 | 468,70 | 468,70 | 459,15 | 461,55 | -1,91% | 9.412,00 |
| 16.06.2025 | 466,00 | 472,55 | 462,85 | 470,55 | 2,20% | 8.349,00 |
| 13.06.2025 | 468,00 | 469,00 | 457,80 | 460,40 | -1,81% | 12.717,00 |
| 12.06.2025 | 470,90 | 472,20 | 462,95 | 468,90 | -0,32% | 11.464,00 |
| 11.06.2025 | 473,95 | 482,85 | 470,00 | 470,40 | -0,55% | 10.785,00 |
| 10.06.2025 | 473,00 | 476,25 | 467,95 | 473,00 | 0,16% | 9.547,00 |
| 09.06.2025 | 472,05 | 476,90 | 470,65 | 472,25 | 0,03% | 4.684,00 |
| 06.06.2025 | 470,90 | 474,00 | 468,10 | 472,10 | 0,53% | 6.186,00 |
| 05.06.2025 | 476,45 | 483,90 | 467,75 | 469,60 | -1,65% | 9.606,00 |
| 04.06.2025 | 476,95 | 479,35 | 470,90 | 477,50 | 0,40% | 6.765,00 |
| 03.06.2025 | 475,60 | 477,60 | 466,05 | 475,60 | -0,47% | 11.129,00 |
| 02.06.2025 | 481,75 | 481,75 | 467,50 | 477,85 | -0,68% | 10.390,00 |
| 30.05.2025 | 484,50 | 484,75 | 476,75 | 481,10 | 0,05% | 8.184,00 |
| 29.05.2025 | 490,85 | 501,90 | 478,35 | 480,85 | -0,72% | 10.569,00 |
| 28.05.2025 | 483,20 | 486,10 | 480,05 | 484,35 | 0,07% | 5.464,00 |
| 27.05.2025 | 487,95 | 487,95 | 476,00 | 484,00 | -0,92% | 8.704,00 |
| 26.05.2025 | 487,95 | 492,50 | 480,30 | 488,50 | 2,41% | 9.961,00 |
| 23.05.2025 | 488,50 | 489,50 | 466,95 | 477,00 | -2,25% | 19.619,00 |
| 22.05.2025 | 492,65 | 493,65 | 477,65 | 488,00 | -0,71% | 18.858,00 |
| 21.05.2025 | 504,60 | 506,10 | 488,10 | 491,50 | -2,71% | 9.467,00 |
| 20.05.2025 | 502,70 | 508,10 | 493,00 | 505,20 | 0,64% | 7.284,00 |
| 19.05.2025 | 508,70 | 508,70 | 491,45 | 502,00 | -1,38% | 9.751,00 |
| 16.05.2025 | 506,10 | 513,00 | 499,55 | 509,00 | 0,00% | 7.357,00 |
| 15.05.2025 | 521,70 | 523,30 | 505,80 | 509,00 | -2,86% | 7.687,00 |
| 14.05.2025 | 536,80 | 538,50 | 521,00 | 524,00 | -2,46% | 6.402,00 |
| 13.05.2025 | 537,90 | 542,70 | 530,30 | 537,20 | 0,58% | 9.589,00 |
| 12.05.2025 | 500,10 | 535,90 | 500,10 | 534,10 | 7,25% | 19.523,00 |
| 09.05.2025 | 491,70 | 499,95 | 489,55 | 498,00 | 1,72% | 7.362,00 |
| 08.05.2025 | 490,05 | 496,75 | 482,85 | 489,60 | 0,23% | 7.850,00 |
| 07.05.2025 | 491,80 | 493,90 | 482,00 | 488,50 | -0,62% | 5.902,00 |
| 06.05.2025 | 496,55 | 496,65 | 484,50 | 491,55 | -0,78% | 6.535,00 |
| 05.05.2025 | 502,60 | 502,60 | 490,60 | 495,40 | -1,02% | 6.965,00 |
| 02.05.2025 | 495,00 | 500,50 | 486,00 | 500,50 | 2,35% | 10.589,00 |
| 30.04.2025 | 496,00 | 496,75 | 483,30 | 489,00 | -0,92% | 11.723,00 |
| 29.04.2025 | 502,10 | 505,00 | 489,80 | 493,55 | -2,75% | 10.919,00 |
| 28.04.2025 | 506,00 | 508,80 | 500,00 | 507,50 | 0,79% | 6.892,00 |
| 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 | 539,50 | 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 |