635,900€
-1,65%
Echtzeit-Aktienkurs LVMH EO 0,3
Bid:
Ask:
Aktienkurse zur LVMH EO 0,3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 648,30 | 652,00 | 635,40 | 637,90 | -1,35% | 478.234,00 |
| 13.01.2026 | 646,90 | 652,40 | 643,60 | 646,60 | -0,26% | 262.288,00 |
| 12.01.2026 | 653,30 | 654,20 | 643,10 | 648,30 | -0,58% | 275.960,00 |
| 09.01.2026 | 635,10 | 654,30 | 635,10 | 652,10 | 2,77% | 426.319,00 |
| 08.01.2026 | 624,00 | 636,90 | 621,80 | 634,50 | 0,83% | 274.288,00 |
| 07.01.2026 | 644,80 | 644,90 | 619,40 | 629,30 | -2,34% | 382.674,00 |
| 06.01.2026 | 638,70 | 647,60 | 631,70 | 644,40 | 0,25% | 296.253,00 |
| 05.01.2026 | 643,70 | 649,00 | 635,70 | 642,80 | 0,16% | 266.328,00 |
| 02.01.2026 | 641,50 | 646,20 | 637,90 | 641,80 | -0,50% | 313.581,00 |
| 31.12.2025 | 636,90 | 645,00 | 635,70 | 645,00 | 0,89% | 105.713,00 |
| 30.12.2025 | 631,10 | 641,60 | 630,10 | 639,30 | 0,96% | 179.559,00 |
| 29.12.2025 | 632,90 | 635,60 | 629,10 | 633,20 | 0,17% | 199.081,00 |
| 24.12.2025 | 629,70 | 634,70 | 629,50 | 632,10 | 0,77% | 55.878,00 |
| 23.12.2025 | 627,70 | 630,50 | 625,20 | 627,30 | -0,06% | 161.944,00 |
| 22.12.2025 | 631,00 | 634,70 | 625,80 | 627,70 | -0,63% | 242.753,00 |
| 19.12.2025 | 627,10 | 639,60 | 624,10 | 631,70 | -0,89% | 656.414,00 |
| 18.12.2025 | 629,90 | 640,00 | 626,40 | 637,40 | 0,90% | 358.735,00 |
| 17.12.2025 | 635,70 | 636,10 | 624,60 | 631,70 | -0,75% | 310.852,00 |
| 16.12.2025 | 622,70 | 638,00 | 622,40 | 636,50 | 1,66% | 439.780,00 |
| 15.12.2025 | 625,60 | 636,70 | 624,90 | 626,10 | 0,26% | 288.301,00 |
| 12.12.2025 | 625,00 | 630,00 | 621,30 | 624,50 | -0,11% | 234.630,00 |
| 11.12.2025 | 625,00 | 630,80 | 620,40 | 625,20 | 1,03% | 308.923,00 |
| 10.12.2025 | 616,00 | 624,80 | 611,00 | 618,80 | 0,41% | 301.108,00 |
| 09.12.2025 | 621,50 | 623,80 | 614,90 | 616,30 | -1,42% | 226.771,00 |
| 08.12.2025 | 625,90 | 627,40 | 619,00 | 625,20 | -0,46% | 272.878,00 |
| 05.12.2025 | 630,10 | 631,00 | 621,60 | 628,10 | -0,79% | 405.642,00 |
| 04.12.2025 | 632,90 | 634,80 | 630,90 | 633,10 | 0,44% | 383.235,00 |
| 03.12.2025 | 630,50 | 633,90 | 624,70 | 630,30 | -0,93% | 325.251,00 |
| 02.12.2025 | 639,20 | 646,70 | 632,00 | 636,20 | -1,01% | 370.567,00 |
| 01.12.2025 | 635,80 | 646,50 | 632,70 | 642,70 | 1,13% | 368.728,00 |
| 28.11.2025 | 629,10 | 637,40 | 627,70 | 635,50 | 1,29% | 380.928,00 |
| 27.11.2025 | 625,40 | 628,70 | 621,60 | 627,40 | 0,32% | 157.842,00 |
| 26.11.2025 | 623,70 | 628,10 | 617,90 | 625,40 | 0,98% | 287.616,00 |
| 25.11.2025 | 621,70 | 623,50 | 613,60 | 619,30 | -0,39% | 381.010,00 |
| 24.11.2025 | 630,00 | 630,70 | 620,80 | 621,70 | -0,21% | 654.594,00 |
| 21.11.2025 | 610,80 | 623,00 | 609,10 | 623,00 | 0,55% | 451.386,00 |
| 20.11.2025 | 614,10 | 626,80 | 611,90 | 619,60 | 1,64% | 406.558,00 |
| 19.11.2025 | 608,70 | 614,70 | 603,70 | 609,60 | -0,28% | 329.533,00 |
| 18.11.2025 | 615,00 | 617,70 | 606,10 | 611,30 | -2,04% | 499.293,00 |
| 17.11.2025 | 632,00 | 634,50 | 620,10 | 624,00 | -2,04% | 321.628,00 |
| 14.11.2025 | 635,80 | 643,90 | 628,30 | 637,00 | 0,03% | 357.865,00 |
| 13.11.2025 | 650,00 | 654,70 | 636,00 | 636,80 | -1,61% | 450.276,00 |
| 12.11.2025 | 637,00 | 650,40 | 635,00 | 647,20 | 2,26% | 487.410,00 |
| 11.11.2025 | 622,10 | 639,10 | 621,30 | 632,90 | 2,43% | 405.420,00 |
| 10.11.2025 | 616,20 | 620,60 | 611,20 | 617,90 | 2,44% | 323.780,00 |
| 07.11.2025 | 602,20 | 606,40 | 600,60 | 603,20 | 0,53% | 291.704,00 |
| 06.11.2025 | 610,80 | 617,10 | 598,50 | 600,00 | -2,09% | 403.702,00 |
| 05.11.2025 | 596,30 | 617,60 | 591,40 | 612,80 | 0,26% | 286.517,00 |
| 04.11.2025 | 609,90 | 612,50 | 602,00 | 611,20 | -0,91% | 291.674,00 |
| 03.11.2025 | 612,70 | 621,70 | 609,00 | 616,80 | 0,77% | 310.321,00 |
| 31.10.2025 | 607,30 | 613,70 | 605,70 | 612,10 | 0,33% | 367.194,00 |
| 30.10.2025 | 614,90 | 618,60 | 605,20 | 610,10 | -1,41% | 286.364,00 |
| 29.10.2025 | 611,30 | 620,20 | 610,00 | 618,80 | 0,68% | 367.283,00 |
| 28.10.2025 | 606,60 | 617,00 | 606,40 | 614,60 | 0,51% | 253.829,00 |
| 27.10.2025 | 613,00 | 614,40 | 603,20 | 611,50 | -0,16% | 291.320,00 |
| 24.10.2025 | 622,00 | 624,20 | 609,00 | 612,50 | -1,34% | 276.678,00 |
| 23.10.2025 | 622,30 | 631,70 | 620,60 | 620,80 | -0,39% | 370.311,00 |
| 22.10.2025 | 610,90 | 623,20 | 606,70 | 623,20 | 1,04% | 709.684,00 |
| 21.10.2025 | 609,20 | 619,60 | 608,70 | 616,80 | 0,77% | 381.067,00 |
| 20.10.2025 | 607,20 | 614,10 | 605,30 | 612,10 | 1,06% | 360.732,00 |
| 17.10.2025 | 597,00 | 608,00 | 594,10 | 605,70 | 0,58% | 429.369,00 |
| 16.10.2025 | 598,70 | 607,90 | 593,30 | 602,20 | 0,72% | 553.170,00 |
| 15.10.2025 | 602,00 | 611,80 | 585,50 | 597,90 | 12,22% | 1.376.612,00 |
| 14.10.2025 | 534,00 | 536,00 | 527,40 | 532,80 | -1,41% | 448.092,00 |
| 13.10.2025 | 548,20 | 557,10 | 535,90 | 540,40 | -1,03% | 518.104,00 |
| 10.10.2025 | 562,00 | 567,70 | 543,80 | 546,00 | -2,36% | 582.762,00 |
| 09.10.2025 | 585,00 | 585,30 | 558,80 | 559,20 | -2,83% | 535.910,00 |
| 08.10.2025 | 555,70 | 576,90 | 554,80 | 575,50 | 2,77% | 651.388,00 |
| 07.10.2025 | 546,00 | 563,20 | 545,00 | 560,00 | 3,63% | 689.135,00 |
| 06.10.2025 | 551,00 | 551,40 | 537,70 | 540,40 | -2,30% | 600.595,00 |
| 03.10.2025 | 542,90 | 553,10 | 539,60 | 553,10 | 1,88% | 586.960,00 |
| 02.10.2025 | 533,80 | 544,60 | 533,30 | 542,90 | 3,61% | 561.065,00 |
| 01.10.2025 | 523,30 | 529,80 | 521,70 | 524,00 | 0,67% | 381.637,00 |
| 30.09.2025 | 522,00 | 524,40 | 516,70 | 520,50 | -0,50% | 461.947,00 |
| 29.09.2025 | 519,10 | 525,80 | 514,40 | 523,10 | 1,43% | 398.489,00 |
| 26.09.2025 | 510,00 | 520,40 | 508,80 | 515,70 | 1,76% | 395.227,00 |
| 25.09.2025 | 509,10 | 514,20 | 504,60 | 506,80 | -0,45% | 394.947,00 |
| 24.09.2025 | 521,30 | 521,60 | 507,70 | 509,10 | -2,69% | 530.170,00 |
| 23.09.2025 | 510,00 | 530,10 | 507,60 | 523,20 | 3,20% | 502.090,00 |
| 22.09.2025 | 510,60 | 512,90 | 502,50 | 507,00 | -0,71% | 286.999,00 |
| 19.09.2025 | 514,00 | 521,80 | 510,60 | 510,60 | -1,35% | 884.978,00 |
| 18.09.2025 | 509,60 | 525,30 | 509,30 | 517,60 | 1,23% | 529.829,00 |
| 17.09.2025 | 510,10 | 512,30 | 503,50 | 511,30 | 0,71% | 508.171,00 |
| 16.09.2025 | 503,80 | 516,10 | 502,60 | 507,70 | 0,69% | 559.413,00 |
| 15.09.2025 | 492,80 | 506,20 | 492,30 | 504,20 | 2,76% | 420.577,00 |
| 12.09.2025 | 486,50 | 494,15 | 483,05 | 490,65 | 0,68% | 382.126,00 |
| 11.09.2025 | 490,85 | 493,45 | 483,55 | 487,35 | -0,49% | 357.770,00 |
| 10.09.2025 | 491,25 | 497,85 | 486,60 | 489,75 | -0,46% | 431.683,00 |
| 09.09.2025 | 495,45 | 503,50 | 487,90 | 492,00 | -0,84% | 339.904,00 |
| 08.09.2025 | 498,15 | 499,35 | 492,85 | 496,15 | -0,02% | 294.081,00 |
| 05.09.2025 | 500,00 | 503,10 | 490,60 | 496,25 | -0,57% | 518.330,00 |
| 04.09.2025 | 516,80 | 520,00 | 498,90 | 499,10 | -4,17% | 595.875,00 |
| 03.09.2025 | 518,10 | 524,80 | 516,50 | 520,80 | 1,52% | 594.776,00 |
| 02.09.2025 | 512,10 | 523,70 | 511,40 | 513,00 | 1,85% | 566.516,00 |
| 01.09.2025 | 505,50 | 508,90 | 501,70 | 503,70 | -0,08% | 206.296,00 |
| 29.08.2025 | 510,00 | 515,60 | 504,10 | 504,10 | -1,75% | 452.290,00 |
| 28.08.2025 | 502,70 | 525,50 | 502,70 | 513,10 | 2,21% | 638.110,00 |
| 27.08.2025 | 486,80 | 507,10 | 486,20 | 502,00 | 3,24% | 518.343,00 |
| 26.08.2025 | 483,10 | 495,35 | 482,65 | 486,25 | -0,37% | 2.474.373,00 |
| 25.08.2025 | 495,25 | 495,60 | 486,10 | 488,05 | -1,42% | 286.199,00 |