476,825€
0,05%
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 |
|---|---|---|---|---|---|---|
| 04.06.2026 | 461,80 | 479,95 | 460,55 | 476,65 | 3,45% | 3.979,00 |
| 03.06.2026 | 476,95 | 477,00 | 460,05 | 460,75 | -3,60% | 6.504,00 |
| 02.06.2026 | 472,55 | 479,40 | 472,00 | 477,95 | 1,43% | 4.699,00 |
| 01.06.2026 | 482,95 | 482,95 | 465,60 | 471,20 | -0,80% | 6.171,00 |
| 29.05.2026 | 483,40 | 491,00 | 470,25 | 475,00 | -1,61% | 9.317,00 |
| 28.05.2026 | 488,60 | 491,60 | 474,20 | 482,75 | -0,52% | 3.288,00 |
| 27.05.2026 | 470,95 | 493,15 | 470,25 | 485,25 | 2,82% | 5.850,00 |
| 26.05.2026 | 473,85 | 484,15 | 467,00 | 471,95 | 0,16% | 4.094,00 |
| 25.05.2026 | 484,95 | 484,95 | 470,15 | 471,20 | 0,08% | 6.157,00 |
| 22.05.2026 | 476,00 | 484,20 | 469,65 | 470,80 | -1,20% | 3.771,00 |
| 21.05.2026 | 472,65 | 480,00 | 468,80 | 476,50 | 0,95% | 5.170,00 |
| 20.05.2026 | 458,75 | 478,70 | 458,10 | 472,00 | 2,73% | 3.301,00 |
| 19.05.2026 | 459,65 | 465,85 | 455,00 | 459,45 | -0,27% | 4.603,00 |
| 18.05.2026 | 458,75 | 461,05 | 444,40 | 460,70 | 1,00% | 9.356,00 |
| 15.05.2026 | 461,10 | 461,10 | 451,05 | 456,15 | -1,04% | 4.167,00 |
| 14.05.2026 | 453,90 | 462,55 | 453,90 | 460,95 | 1,53% | 3.758,00 |
| 13.05.2026 | 457,50 | 458,40 | 445,00 | 454,00 | -0,45% | 11.664,00 |
| 12.05.2026 | 454,95 | 460,00 | 450,15 | 456,05 | -0,32% | 7.052,00 |
| 11.05.2026 | 470,30 | 472,95 | 450,05 | 457,50 | -3,53% | 13.986,00 |
| 08.05.2026 | 474,65 | 476,90 | 470,70 | 474,25 | 0,08% | 3.976,00 |
| 07.05.2026 | 480,50 | 493,40 | 470,60 | 473,85 | -0,66% | 6.624,00 |
| 06.05.2026 | 452,80 | 479,80 | 451,50 | 477,00 | 5,84% | 11.301,00 |
| 05.05.2026 | 448,40 | 452,75 | 441,40 | 450,70 | 0,81% | 7.573,00 |
| 04.05.2026 | 453,25 | 457,45 | 443,45 | 447,10 | -1,12% | 10.159,00 |
| 30.04.2026 | 450,40 | 454,15 | 440,20 | 452,15 | 0,49% | 10.647,00 |
| 29.04.2026 | 459,70 | 459,80 | 445,45 | 449,95 | -1,84% | 11.765,00 |
| 28.04.2026 | 464,70 | 468,00 | 454,05 | 458,40 | -2,71% | 6.734,00 |
| 27.04.2026 | 479,00 | 479,00 | 466,40 | 471,15 | -1,46% | 5.315,00 |
| 24.04.2026 | 472,95 | 478,55 | 464,35 | 478,15 | 1,86% | 5.519,00 |
| 23.04.2026 | 472,75 | 477,55 | 467,05 | 469,40 | -1,45% | 7.085,00 |
| 22.04.2026 | 489,90 | 490,90 | 473,75 | 476,30 | -1,79% | 4.947,00 |
| 21.04.2026 | 494,85 | 497,05 | 485,00 | 485,00 | -1,57% | 5.112,00 |
| 20.04.2026 | 493,00 | 495,30 | 486,20 | 492,75 | -0,05% | 8.602,00 |
| 17.04.2026 | 487,95 | 503,50 | 483,55 | 493,00 | 1,39% | 7.846,00 |
| 16.04.2026 | 488,75 | 489,90 | 482,65 | 486,25 | -0,06% | 4.207,00 |
| 15.04.2026 | 478,75 | 488,65 | 468,50 | 486,55 | 0,71% | 8.200,00 |
| 14.04.2026 | 469,95 | 487,40 | 467,65 | 483,10 | 3,56% | 9.121,00 |
| 13.04.2026 | 477,45 | 481,90 | 461,05 | 466,50 | -3,46% | 7.701,00 |
| 10.04.2026 | 486,70 | 492,90 | 479,10 | 483,20 | -0,92% | 3.561,00 |
| 09.04.2026 | 503,00 | 503,00 | 475,80 | 487,70 | -1,86% | 6.041,00 |
| 08.04.2026 | 489,95 | 505,20 | 489,95 | 496,95 | 5,10% | 8.162,00 |
| 07.04.2026 | 471,90 | 481,75 | 465,00 | 472,85 | 0,07% | 5.646,00 |
| 02.04.2026 | 466,95 | 474,60 | 462,00 | 472,50 | 0,07% | 6.448,00 |
| 01.04.2026 | 479,95 | 480,95 | 465,55 | 472,15 | -0,81% | 8.034,00 |
| 31.03.2026 | 464,95 | 476,00 | 459,45 | 476,00 | 2,82% | 5.367,00 |
| 30.03.2026 | 458,40 | 467,65 | 453,05 | 462,95 | 1,41% | 5.828,00 |
| 27.03.2026 | 465,85 | 465,85 | 452,50 | 456,50 | -1,51% | 7.576,00 |
| 26.03.2026 | 464,00 | 468,25 | 457,35 | 463,50 | -0,43% | 3.213,00 |
| 25.03.2026 | 466,95 | 469,90 | 457,90 | 465,50 | -0,43% | 5.361,00 |
| 24.03.2026 | 464,95 | 473,00 | 456,70 | 467,50 | -0,11% | 4.938,00 |
| 23.03.2026 | 455,00 | 481,95 | 450,00 | 468,00 | 2,42% | 9.053,00 |
| 20.03.2026 | 470,00 | 470,00 | 453,80 | 456,95 | -1,81% | 9.294,00 |
| 19.03.2026 | 466,95 | 467,90 | 457,50 | 465,35 | -0,88% | 12.924,00 |
| 18.03.2026 | 478,30 | 479,70 | 464,90 | 469,50 | -1,44% | 10.096,00 |
| 17.03.2026 | 480,05 | 480,05 | 470,85 | 476,35 | -1,18% | 6.698,00 |
| 16.03.2026 | 477,05 | 485,80 | 468,20 | 482,05 | 1,11% | 10.976,00 |
| 13.03.2026 | 494,05 | 498,00 | 470,85 | 476,75 | -3,30% | 8.474,00 |
| 12.03.2026 | 495,15 | 500,90 | 490,30 | 493,00 | -1,28% | 4.867,00 |
| 11.03.2026 | 502,00 | 505,00 | 495,55 | 499,40 | -0,14% | 4.789,00 |
| 10.03.2026 | 507,00 | 512,00 | 500,10 | 500,10 | -1,40% | 6.026,00 |
| 09.03.2026 | 496,50 | 507,50 | 460,00 | 507,20 | 0,32% | 23.488,00 |
| 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 | 499,90 | 511,90 | 499,00 | 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 | 566,00 | 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 |