504,350€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 517,00 | 517,00 | 496,45 | 505,60 | -0,06% | 7.475,00 |
| 05.03.2026 | 509,00 | 512,00 | 498,00 | 505,90 | -0,78% | 7.075,00 |
| 04.03.2026 | 503,20 | 511,90 | 502,50 | 509,90 | 0,57% | 6.642,00 |
| 03.03.2026 | 521,20 | 521,20 | 496,50 | 507,00 | -2,67% | 12.267,00 |
| 02.03.2026 | 522,00 | 529,90 | 510,20 | 520,90 | -2,91% | 7.104,00 |
| 27.02.2026 | 553,70 | 554,90 | 536,50 | 536,50 | -3,28% | 4.825,00 |
| 26.02.2026 | 549,90 | 558,80 | 548,90 | 554,70 | 0,65% | 2.507,00 |
| 25.02.2026 | 566,40 | 566,80 | 549,10 | 551,10 | -2,55% | 3.733,00 |
| 24.02.2026 | 556,60 | 565,90 | 552,40 | 565,50 | 1,76% | 3.451,00 |
| 23.02.2026 | 550,00 | 569,60 | 550,00 | 555,70 | -0,27% | 7.669,00 |
| 20.02.2026 | 532,20 | 558,40 | 531,90 | 557,20 | 4,86% | 5.932,00 |
| 19.02.2026 | 533,60 | 534,70 | 523,20 | 531,40 | -0,28% | 3.581,00 |
| 18.02.2026 | 530,10 | 538,80 | 523,20 | 532,90 | 0,68% | 6.008,00 |
| 17.02.2026 | 519,00 | 530,20 | 518,10 | 529,30 | 2,16% | 3.711,00 |
| 16.02.2026 | 517,40 | 527,50 | 513,60 | 518,10 | 0,12% | 4.304,00 |
| 13.02.2026 | 525,70 | 527,70 | 512,10 | 517,50 | -1,84% | 9.459,00 |
| 12.02.2026 | 527,50 | 534,40 | 522,10 | 527,20 | 0,17% | 6.264,00 |
| 11.02.2026 | 539,90 | 539,90 | 526,00 | 526,30 | -1,99% | 5.848,00 |
| 10.02.2026 | 535,10 | 543,80 | 527,50 | 537,00 | 0,39% | 5.256,00 |
| 09.02.2026 | 533,50 | 537,20 | 532,50 | 534,90 | -0,54% | 4.379,00 |
| 06.02.2026 | 534,20 | 538,20 | 527,50 | 537,80 | 0,06% | 4.657,00 |
| 05.02.2026 | 533,10 | 542,60 | 531,50 | 537,50 | 1,61% | 5.493,00 |
| 04.02.2026 | 525,40 | 537,40 | 525,40 | 529,00 | 0,11% | 5.014,00 |
| 03.02.2026 | 541,90 | 544,90 | 520,60 | 528,40 | -2,13% | 14.162,00 |
| 02.02.2026 | 545,00 | 548,20 | 539,00 | 539,90 | -1,30% | 6.514,00 |
| 30.01.2026 | 547,90 | 551,00 | 542,00 | 547,00 | -0,36% | 6.425,00 |
| 29.01.2026 | 545,00 | 551,40 | 539,50 | 549,00 | 0,75% | 11.436,00 |
| 28.01.2026 | 570,00 | 570,00 | 535,60 | 544,90 | -4,90% | 28.790,00 |
| 27.01.2026 | 589,70 | 598,10 | 571,00 | 573,00 | -2,47% | 7.747,00 |
| 26.01.2026 | 588,40 | 592,10 | 585,30 | 587,50 | -0,15% | 3.913,00 |
| 23.01.2026 | 597,10 | 598,10 | 586,00 | 588,40 | -1,46% | 6.221,00 |
| 22.01.2026 | 599,90 | 604,90 | 590,30 | 597,10 | 0,18% | 9.142,00 |
| 21.01.2026 | 565,40 | 599,90 | 565,30 | 596,00 | 6,05% | 10.310,00 |
| 20.01.2026 | 578,10 | 578,70 | 560,10 | 562,00 | -3,25% | 11.269,00 |
| 19.01.2026 | 591,10 | 594,00 | 578,00 | 580,90 | -4,14% | 17.773,00 |
| 16.01.2026 | 625,10 | 626,60 | 602,40 | 606,00 | -3,47% | 9.461,00 |
| 15.01.2026 | 642,40 | 654,00 | 622,70 | 627,80 | -1,41% | 7.534,00 |
| 14.01.2026 | 645,40 | 651,70 | 633,30 | 636,80 | -1,35% | 4.742,00 |
| 13.01.2026 | 649,40 | 652,20 | 641,50 | 645,50 | -0,74% | 3.728,00 |
| 12.01.2026 | 648,00 | 654,00 | 643,30 | 650,30 | -0,28% | 4.240,00 |
| 09.01.2026 | 638,50 | 654,20 | 635,70 | 652,10 | 2,21% | 7.679,00 |
| 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 |