541,750€
-2,56%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 473,85 | 479,30 | 471,25 | 479,30 | 1,19% | 8.083,00 |
| 14.08.2025 | 472,20 | 473,85 | 463,40 | 473,65 | 0,47% | 4.845,00 |
| 13.08.2025 | 464,75 | 472,50 | 459,00 | 471,45 | 2,98% | 6.213,00 |
| 12.08.2025 | 460,75 | 462,00 | 450,45 | 457,80 | -0,48% | 8.896,00 |
| 11.08.2025 | 467,00 | 467,85 | 455,50 | 460,00 | -0,92% | 8.665,00 |
| 08.08.2025 | 467,55 | 467,55 | 458,20 | 464,25 | -0,04% | 5.999,00 |
| 07.08.2025 | 460,05 | 469,00 | 457,85 | 464,45 | 1,49% | 4.938,00 |
| 06.08.2025 | 457,55 | 460,65 | 452,40 | 457,65 | 0,37% | 4.234,00 |
| 05.08.2025 | 464,55 | 466,30 | 451,50 | 455,95 | -1,91% | 10.485,00 |
| 04.08.2025 | 462,10 | 466,30 | 458,70 | 464,85 | 0,81% | 7.601,00 |
| 01.08.2025 | 470,60 | 471,00 | 459,55 | 461,10 | -2,20% | 17.205,00 |
| 31.07.2025 | 480,05 | 481,40 | 470,25 | 471,45 | -1,68% | 9.502,00 |
| 30.07.2025 | 479,30 | 486,85 | 475,90 | 479,50 | 0,50% | 9.575,00 |
| 29.07.2025 | 494,75 | 495,75 | 475,05 | 477,10 | -2,89% | 17.745,00 |
| 28.07.2025 | 495,00 | 504,00 | 487,65 | 491,30 | -0,31% | 14.401,00 |
| 25.07.2025 | 469,90 | 494,05 | 460,20 | 492,85 | 5,41% | 17.359,00 |
| 24.07.2025 | 486,05 | 491,90 | 463,80 | 467,55 | -4,19% | 11.650,00 |
| 23.07.2025 | 471,90 | 488,00 | 471,00 | 488,00 | 3,79% | 9.706,00 |
| 22.07.2025 | 467,30 | 470,50 | 462,25 | 470,20 | 0,25% | 10.875,00 |
| 21.07.2025 | 473,30 | 476,40 | 465,05 | 469,05 | -0,84% | 10.044,00 |
| 18.07.2025 | 479,70 | 484,25 | 470,00 | 473,00 | -0,60% | 6.794,00 |
| 17.07.2025 | 484,00 | 485,35 | 472,40 | 475,85 | -0,95% | 8.610,00 |
| 16.07.2025 | 479,35 | 486,50 | 470,05 | 480,40 | 0,23% | 9.796,00 |
| 15.07.2025 | 482,05 | 486,30 | 477,00 | 479,30 | -0,51% | 7.063,00 |
| 14.07.2025 | 488,95 | 488,95 | 477,50 | 481,75 | -1,88% | 9.881,00 |
| 11.07.2025 | 505,00 | 506,70 | 487,35 | 491,00 | -2,71% | 12.186,00 |
| 10.07.2025 | 489,95 | 505,20 | 488,65 | 504,70 | 3,06% | 12.975,00 |
| 09.07.2025 | 487,85 | 489,95 | 479,65 | 489,70 | 0,66% | 7.558,00 |
| 08.07.2025 | 474,00 | 486,75 | 472,90 | 486,50 | 2,69% | 6.797,00 |
| 07.07.2025 | 480,55 | 480,55 | 470,70 | 473,75 | -1,07% | 9.519,00 |
| 04.07.2025 | 485,05 | 485,30 | 475,00 | 478,85 | -1,69% | 7.131,00 |
| 03.07.2025 | 491,95 | 494,20 | 484,45 | 487,10 | -0,78% | 14.243,00 |
| 02.07.2025 | 482,45 | 493,95 | 466,40 | 490,95 | 4,10% | 22.999,00 |
| 01.07.2025 | 445,50 | 473,75 | 445,05 | 471,60 | 4,83% | 16.522,00 |
| 30.06.2025 | 457,90 | 457,90 | 445,05 | 449,85 | -0,25% | 11.089,00 |
| 27.06.2025 | 444,10 | 451,65 | 440,75 | 451,00 | 1,65% | 10.385,00 |
| 26.06.2025 | 447,55 | 449,70 | 436,65 | 443,70 | -1,14% | 15.058,00 |
| 25.06.2025 | 458,00 | 458,00 | 444,00 | 448,80 | -1,18% | 9.271,00 |
| 24.06.2025 | 451,50 | 466,50 | 448,05 | 454,15 | 0,74% | 11.625,00 |
| 23.06.2025 | 450,05 | 451,15 | 444,00 | 450,80 | -0,20% | 12.149,00 |
| 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 |