449,850€
-0,95%
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 |
|---|---|---|---|---|---|---|
| 27.08.2026 | 455,05 | 457,00 | 447,88 | 449,25 | -1,08% | 1.897,00 |
| 26.08.2026 | 452,45 | 457,30 | 452,40 | 454,15 | 0,18% | 3.348,00 |
| 25.08.2026 | 460,15 | 461,00 | 450,05 | 453,35 | -1,39% | 5.146,00 |
| 24.08.2026 | 455,40 | 460,20 | 451,85 | 459,75 | 1,83% | 6.407,00 |
| 21.08.2026 | 447,75 | 455,05 | 442,70 | 451,50 | 0,82% | 7.854,00 |
| 20.08.2026 | 457,55 | 459,35 | 443,40 | 447,85 | -2,03% | 8.396,00 |
| 19.08.2026 | 453,00 | 458,95 | 446,70 | 457,15 | 2,04% | 5.371,00 |
| 18.08.2026 | 448,75 | 453,10 | 445,40 | 448,00 | 0,10% | 8.009,00 |
| 17.08.2026 | 459,25 | 462,95 | 444,85 | 447,55 | -3,44% | 20.863,00 |
| 14.08.2026 | 463,70 | 465,25 | 457,60 | 463,50 | 0,13% | 9.434,00 |
| 13.08.2026 | 466,25 | 468,35 | 460,10 | 462,90 | -0,17% | 6.252,00 |
| 12.08.2026 | 481,00 | 481,50 | 460,60 | 463,70 | -3,91% | 13.060,00 |
| 11.08.2026 | 483,00 | 486,40 | 478,45 | 482,55 | -0,14% | 3.026,00 |
| 10.08.2026 | 485,00 | 487,45 | 479,00 | 483,25 | 0,46% | 6.450,00 |
| 07.08.2026 | 482,60 | 483,55 | 478,30 | 481,05 | -0,12% | 3.964,00 |
| 06.08.2026 | 481,45 | 488,00 | 480,50 | 481,65 | 0,14% | 3.874,00 |
| 05.08.2026 | 485,95 | 488,35 | 471,40 | 481,00 | -0,75% | 6.669,00 |
| 04.08.2026 | 490,45 | 491,80 | 475,20 | 484,65 | -0,79% | 4.099,00 |
| 03.08.2026 | 481,65 | 496,35 | 478,00 | 488,50 | 2,33% | 13.249,00 |
| 31.07.2026 | 476,25 | 479,95 | 471,20 | 477,40 | 0,76% | 7.319,00 |
| 30.07.2026 | 471,80 | 478,30 | 463,80 | 473,80 | 0,33% | 6.047,00 |
| 29.07.2026 | 474,95 | 485,80 | 465,35 | 472,25 | -0,58% | 12.309,00 |
| 28.07.2026 | 460,45 | 480,80 | 451,85 | 475,00 | 3,60% | 11.747,00 |
| 27.07.2026 | 465,35 | 480,00 | 451,05 | 458,50 | -1,07% | 13.108,00 |
| 24.07.2026 | 459,15 | 468,30 | 449,60 | 463,45 | 1,15% | 8.930,00 |
| 23.07.2026 | 472,55 | 473,60 | 453,25 | 458,20 | -2,72% | 13.839,00 |
| 22.07.2026 | 479,65 | 482,65 | 471,00 | 471,00 | -1,83% | 4.805,00 |
| 21.07.2026 | 486,00 | 487,30 | 477,20 | 479,80 | -1,19% | 2.839,00 |
| 20.07.2026 | 496,05 | 496,05 | 484,60 | 485,60 | -1,80% | 3.298,00 |
| 17.07.2026 | 497,15 | 502,00 | 491,55 | 494,50 | -1,28% | 3.167,00 |
| 16.07.2026 | 495,50 | 504,50 | 491,50 | 500,90 | 1,27% | 2.802,00 |
| 15.07.2026 | 483,95 | 500,00 | 481,15 | 494,60 | 2,54% | 5.526,00 |
| 14.07.2026 | 490,00 | 491,15 | 475,35 | 482,35 | -1,36% | 4.686,00 |
| 13.07.2026 | 484,55 | 494,85 | 483,50 | 489,00 | -0,38% | 2.259,00 |
| 10.07.2026 | 493,05 | 495,15 | 488,20 | 490,85 | -0,59% | 1.654,00 |
| 09.07.2026 | 487,85 | 494,40 | 486,00 | 493,75 | 1,22% | 2.743,00 |
| 08.07.2026 | 487,05 | 494,00 | 480,40 | 487,80 | -2,14% | 5.297,00 |
| 07.07.2026 | 490,65 | 501,90 | 490,65 | 498,45 | 0,81% | 3.992,00 |
| 06.07.2026 | 497,65 | 503,70 | 489,55 | 494,45 | -0,64% | 3.250,00 |
| 03.07.2026 | 500,00 | 503,00 | 489,80 | 497,65 | -0,44% | 3.122,00 |
| 02.07.2026 | 480,65 | 502,00 | 480,15 | 499,85 | 3,64% | 3.296,00 |
| 01.07.2026 | 482,25 | 485,80 | 471,45 | 482,30 | -0,25% | 3.729,00 |
| 30.06.2026 | 495,25 | 495,75 | 478,60 | 483,50 | -2,20% | 3.280,00 |
| 29.06.2026 | 496,85 | 499,60 | 488,40 | 494,40 | -0,12% | 3.003,00 |
| 26.06.2026 | 492,00 | 498,40 | 487,75 | 495,00 | 0,28% | 2.756,00 |
| 25.06.2026 | 492,10 | 499,40 | 487,80 | 493,60 | 0,73% | 3.076,00 |
| 24.06.2026 | 481,30 | 495,15 | 479,40 | 490,00 | 1,39% | 5.644,00 |
| 23.06.2026 | 481,90 | 486,20 | 475,55 | 483,30 | 0,39% | 4.199,00 |
| 22.06.2026 | 501,00 | 501,00 | 480,05 | 481,40 | -3,74% | 5.112,00 |
| 19.06.2026 | 512,00 | 516,10 | 499,30 | 500,10 | -2,89% | 3.173,00 |
| 18.06.2026 | 508,40 | 517,00 | 505,10 | 515,00 | 1,66% | 4.457,00 |
| 17.06.2026 | 520,80 | 526,00 | 506,10 | 506,60 | -2,69% | 4.084,00 |
| 16.06.2026 | 517,40 | 523,50 | 509,70 | 520,60 | 0,99% | 3.935,00 |
| 15.06.2026 | 520,80 | 536,40 | 513,10 | 515,50 | 0,49% | 9.504,00 |
| 12.06.2026 | 499,05 | 521,00 | 497,40 | 513,00 | 2,81% | 9.367,00 |
| 11.06.2026 | 487,50 | 508,20 | 483,55 | 499,00 | 2,61% | 12.386,00 |
| 10.06.2026 | 490,35 | 497,65 | 481,55 | 486,30 | -1,07% | 3.641,00 |
| 09.06.2026 | 482,25 | 496,20 | 480,95 | 491,55 | 1,98% | 5.809,00 |
| 08.06.2026 | 474,30 | 486,65 | 471,05 | 482,00 | 1,41% | 3.219,00 |
| 05.06.2026 | 477,25 | 484,45 | 472,50 | 475,30 | -0,28% | 5.382,00 |
| 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 |