582,250€
0,74%
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 |
|---|---|---|---|---|---|---|
| 20.11.2024 | 580,10 | 584,25 | 579,85 | 582,35 | 0,75% | 1.419,00 |
| 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 |
| 27.09.2024 | 684,90 | 703,20 | 680,10 | 698,60 | 2,93% | 17.416,00 |
| 26.09.2024 | 624,00 | 685,00 | 621,00 | 678,70 | 9,47% | 21.180,00 |
| 25.09.2024 | 614,90 | 621,90 | 611,40 | 620,00 | -0,16% | 6.743,00 |
| 24.09.2024 | 599,00 | 623,00 | 599,00 | 621,00 | 4,02% | 14.165,00 |
| 23.09.2024 | 598,00 | 598,60 | 582,20 | 597,00 | 0,17% | 13.715,00 |
| 20.09.2024 | 610,10 | 615,90 | 592,20 | 596,00 | -3,70% | 16.654,00 |
| 19.09.2024 | 602,90 | 623,00 | 601,50 | 618,90 | 3,17% | 10.625,00 |
| 18.09.2024 | 608,80 | 610,00 | 596,40 | 599,90 | -1,41% | 12.275,00 |
| 17.09.2024 | 607,00 | 612,90 | 603,60 | 608,50 | 0,18% | 8.140,00 |
| 16.09.2024 | 609,90 | 613,20 | 603,20 | 607,40 | -0,21% | 7.189,00 |
| 13.09.2024 | 610,10 | 613,60 | 606,20 | 608,70 | -0,23% | 8.358,00 |
| 12.09.2024 | 617,00 | 617,80 | 603,10 | 610,10 | -1,12% | 6.497,00 |
| 11.09.2024 | 614,00 | 619,30 | 602,50 | 617,00 | 0,41% | 8.706,00 |
| 10.09.2024 | 617,90 | 620,70 | 610,10 | 614,50 | -0,84% | 6.710,00 |
| 09.09.2024 | 620,00 | 621,00 | 608,70 | 619,70 | 1,26% | 7.959,00 |
| 06.09.2024 | 621,90 | 625,00 | 608,10 | 612,00 | -1,56% | 12.886,00 |
| 05.09.2024 | 642,00 | 642,30 | 617,40 | 621,70 | -3,33% | 11.654,00 |
| 04.09.2024 | 668,70 | 668,70 | 639,70 | 643,10 | -3,93% | 6.061,00 |
| 03.09.2024 | 677,90 | 681,30 | 668,00 | 669,40 | -1,41% | 2.642,00 |
| 02.09.2024 | 679,80 | 681,90 | 662,90 | 679,00 | -0,07% | 4.249,00 |
| 30.08.2024 | 677,10 | 687,90 | 673,10 | 679,50 | 0,74% | 5.287,00 |
| 29.08.2024 | 665,00 | 681,00 | 660,10 | 674,50 | 1,26% | 3.143,00 |
| 28.08.2024 | 672,00 | 675,00 | 661,90 | 666,10 | -0,58% | 3.580,00 |
| 27.08.2024 | 684,90 | 686,70 | 668,00 | 670,00 | -1,83% | 3.904,00 |
| 26.08.2024 | 683,00 | 685,90 | 680,60 | 682,50 | 0,07% | 4.261,00 |
| 23.08.2024 | 675,10 | 682,00 | 673,70 | 682,00 | 0,78% | 3.326,00 |
| 22.08.2024 | 681,90 | 685,50 | 675,00 | 676,70 | -0,47% | 6.447,00 |
| 21.08.2024 | 681,90 | 682,00 | 675,50 | 679,90 | 0,06% | 2.862,00 |
| 20.08.2024 | 677,10 | 682,60 | 674,00 | 679,50 | 0,68% | 5.245,00 |
| 19.08.2024 | 663,90 | 677,00 | 658,10 | 674,90 | 2,18% | 7.114,00 |
| 16.08.2024 | 658,00 | 665,30 | 653,20 | 660,50 | 0,26% | 6.793,00 |
| 15.08.2024 | 649,90 | 662,70 | 641,20 | 658,80 | 1,51% | 6.608,00 |
| 14.08.2024 | 635,20 | 649,40 | 635,20 | 649,00 | 1,92% | 5.525,00 |
| 13.08.2024 | 635,60 | 640,00 | 625,60 | 636,80 | 0,52% | 5.450,00 |
| 12.08.2024 | 643,90 | 644,00 | 633,10 | 633,50 | -0,67% | 4.296,00 |
| 09.08.2024 | 637,30 | 644,00 | 632,80 | 637,80 | -0,11% | 5.432,00 |
| 08.08.2024 | 634,80 | 638,50 | 621,40 | 638,50 | 2,47% | 5.713,00 |
| 07.08.2024 | 635,90 | 635,90 | 621,20 | 623,10 | -0,46% | 12.903,00 |
| 06.08.2024 | 637,00 | 637,00 | 615,50 | 626,00 | 0,18% | 10.102,00 |
| 05.08.2024 | 624,00 | 631,20 | 611,60 | 624,90 | -1,51% | 19.925,00 |
| 02.08.2024 | 639,90 | 644,00 | 627,40 | 634,50 | -0,89% | 8.833,00 |
| 01.08.2024 | 653,80 | 654,80 | 638,10 | 640,20 | -1,54% | 12.827,00 |
| 31.07.2024 | 651,10 | 661,00 | 648,20 | 650,20 | -0,28% | 9.113,00 |
| 30.07.2024 | 652,40 | 661,50 | 649,10 | 652,00 | -1,03% | 9.963,00 |
| 29.07.2024 | 674,90 | 674,90 | 650,90 | 658,80 | -1,01% | 10.397,00 |
| 26.07.2024 | 662,00 | 667,90 | 651,10 | 665,50 | 0,53% | 9.676,00 |
| 25.07.2024 | 657,00 | 662,00 | 648,90 | 662,00 | 0,95% | 15.628,00 |
| 24.07.2024 | 672,00 | 674,00 | 646,60 | 655,80 | -2,86% | 20.939,00 |
| 23.07.2024 | 698,90 | 702,30 | 670,10 | 675,10 | -3,35% | 15.386,00 |
| 22.07.2024 | 689,90 | 703,00 | 685,10 | 698,50 | 1,67% | 4.529,00 |
| 19.07.2024 | 690,60 | 695,90 | 678,10 | 687,00 | -0,56% | 8.385,00 |
| 18.07.2024 | 695,70 | 699,70 | 690,00 | 690,90 | 0,03% | 5.800,00 |
| 17.07.2024 | 695,10 | 696,80 | 685,10 | 690,70 | -0,79% | 8.338,00 |
| 16.07.2024 | 704,50 | 705,50 | 690,10 | 696,20 | -1,35% | 8.156,00 |
| 15.07.2024 | 731,70 | 731,70 | 700,90 | 705,70 | -3,20% | 7.935,00 |
| 12.07.2024 | 713,50 | 732,90 | 712,00 | 729,00 | 2,52% | 6.930,00 |
| 11.07.2024 | 702,50 | 714,60 | 700,10 | 711,10 | 1,24% | 4.959,00 |
| 10.07.2024 | 689,80 | 702,50 | 685,60 | 702,40 | 2,29% | 7.115,00 |
| 09.07.2024 | 699,90 | 704,40 | 685,50 | 686,70 | -1,91% | 8.625,00 |
| 08.07.2024 | 721,00 | 723,40 | 695,10 | 700,10 | -2,90% | 11.419,00 |
| 05.07.2024 | 719,10 | 727,00 | 712,80 | 721,00 | -0,46% | 3.362,00 |
| 04.07.2024 | 725,00 | 728,50 | 717,50 | 724,30 | 0,86% | 3.694,00 |