478,000€
-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 |
|---|---|---|---|---|---|---|
| 02.06.2025 | 476,10 | 478,85 | 467,40 | 477,90 | -0,07% | - |
| 30.05.2025 | 481,10 | 483,50 | 477,15 | 478,25 | -0,62% | 930.255,00 |
| 29.05.2025 | 495,10 | 497,65 | 479,20 | 481,25 | -0,50% | 367.399,00 |
| 28.05.2025 | 485,00 | 486,10 | 481,70 | 483,65 | 0,36% | 533.957,00 |
| 27.05.2025 | 475,75 | 485,00 | 475,40 | 481,90 | -0,32% | 440.665,00 |
| 26.05.2025 | 487,05 | 488,70 | 480,25 | 483,45 | 0,93% | 318.156,00 |
| 23.05.2025 | 486,80 | 489,85 | 466,80 | 479,00 | -1,26% | 830.264,00 |
| 22.05.2025 | 486,15 | 491,95 | 477,60 | 485,10 | -1,73% | 762.477,00 |
| 21.05.2025 | 498,40 | 502,10 | 490,30 | 493,65 | -2,23% | 582.521,00 |
| 20.05.2025 | 499,00 | 505,60 | 492,80 | 504,90 | 1,26% | 491.158,00 |
| 19.05.2025 | 501,50 | 505,50 | 491,45 | 498,60 | -1,05% | 565.433,00 |
| 16.05.2025 | 506,60 | 510,70 | 499,25 | 503,90 | -0,67% | 793.318,00 |
| 15.05.2025 | 518,90 | 521,00 | 505,80 | 507,30 | -3,41% | 585.025,00 |
| 14.05.2025 | 537,90 | 537,90 | 521,20 | 525,20 | -2,18% | 585.731,00 |
| 13.05.2025 | 532,00 | 541,10 | 530,20 | 536,90 | 1,21% | 627.140,00 |
| 12.05.2025 | 509,00 | 536,40 | 508,30 | 530,50 | 7,01% | 924.869,00 |
| 09.05.2025 | 492,40 | 498,25 | 491,45 | 495,75 | 1,73% | 503.875,00 |
| 08.05.2025 | 485,80 | 496,70 | 482,35 | 487,30 | 0,79% | 673.673,00 |
| 07.05.2025 | 489,10 | 491,00 | 482,00 | 483,50 | -1,14% | 542.053,00 |
| 06.05.2025 | 492,00 | 492,95 | 484,40 | 489,10 | -0,64% | 476.847,00 |
| 05.05.2025 | 496,80 | 497,90 | 490,55 | 492,25 | -0,73% | 389.637,00 |
| 02.05.2025 | 496,20 | 497,80 | 485,95 | 495,85 | 1,63% | 793.013,00 |
| 30.04.2025 | 490,90 | 493,35 | 483,20 | 487,90 | -0,29% | 889.223,00 |
| 29.04.2025 | 499,70 | 503,20 | 489,30 | 489,30 | -2,53% | 711.370,00 |
| 28.04.2025 | 502,30 | 507,10 | 501,10 | 502,00 | 0,64% | 517.430,00 |
| 25.04.2025 | 504,00 | 506,50 | 497,25 | 498,80 | -0,18% | 561.897,00 |
| 24.04.2025 | 490,25 | 501,80 | 486,05 | 499,70 | -0,12% | 605.877,00 |
| 23.04.2025 | 492,35 | 515,10 | 491,85 | 500,30 | 2,67% | 844.261,00 |
| 22.04.2025 | 489,45 | 489,80 | 471,25 | 487,30 | 0,35% | 809.138,00 |
| 17.04.2025 | 482,10 | 493,30 | 480,95 | 485,60 | 0,08% | 902.702,00 |
| 16.04.2025 | 483,00 | 489,00 | 479,30 | 485,20 | -0,71% | 1.094.429,00 |
| 15.04.2025 | 501,00 | 502,40 | 484,75 | 488,65 | -7,82% | 1.693.077,00 |
| 14.04.2025 | 535,00 | 536,00 | 524,60 | 530,10 | 1,09% | 593.484,00 |
| 11.04.2025 | 528,20 | 532,00 | 512,80 | 524,40 | 0,04% | 574.896,00 |
| 10.04.2025 | 547,40 | 548,00 | 520,40 | 524,20 | 5,18% | 912.107,00 |
| 09.04.2025 | 496,70 | 510,60 | 494,15 | 498,40 | -4,12% | 984.156,00 |
| 08.04.2025 | 517,40 | 526,80 | 501,30 | 519,80 | 2,40% | 902.072,00 |
| 07.04.2025 | 500,00 | 539,60 | 482,55 | 507,60 | -4,23% | 1.529.400,00 |
| 04.04.2025 | 544,20 | 547,90 | 521,70 | 530,00 | -2,38% | 1.173.669,00 |
| 03.04.2025 | 561,70 | 563,00 | 541,30 | 542,90 | -5,62% | 907.025,00 |
| 02.04.2025 | 572,70 | 578,00 | 571,30 | 575,20 | 0,02% | 423.436,00 |
| 01.04.2025 | 579,10 | 579,30 | 572,10 | 575,10 | 0,59% | 485.067,00 |
| 31.03.2025 | 580,00 | 582,00 | 567,90 | 571,70 | -2,62% | 657.683,00 |
| 28.03.2025 | 584,70 | 590,00 | 580,80 | 587,10 | -0,34% | 619.971,00 |
| 27.03.2025 | 590,50 | 594,40 | 586,20 | 589,10 | -0,91% | 500.514,00 |
| 26.03.2025 | 596,80 | 600,10 | 591,80 | 594,50 | -0,64% | 427.920,00 |
| 25.03.2025 | 598,00 | 605,50 | 596,20 | 598,30 | 0,34% | 455.181,00 |
| 24.03.2025 | 605,70 | 609,40 | 595,70 | 596,30 | -1,03% | 416.599,00 |
| 21.03.2025 | 600,90 | 602,50 | 593,50 | 602,50 | -0,33% | 1.133.127,00 |
| 20.03.2025 | 605,60 | 611,20 | 601,10 | 604,50 | -1,00% | 443.424,00 |
| 19.03.2025 | 607,90 | 614,80 | 605,20 | 610,60 | 0,10% | 412.984,00 |
| 18.03.2025 | 612,60 | 616,20 | 608,20 | 610,00 | 0,05% | 456.803,00 |
| 17.03.2025 | 605,40 | 611,20 | 600,00 | 609,70 | 0,76% | 431.806,00 |
| 14.03.2025 | 604,00 | 619,40 | 600,10 | 605,10 | 0,02% | 583.739,00 |
| 13.03.2025 | 606,00 | 616,80 | 598,60 | 605,00 | -1,11% | 696.157,00 |
| 12.03.2025 | 624,50 | 625,40 | 605,60 | 611,80 | -1,45% | 594.281,00 |
| 11.03.2025 | 635,80 | 635,80 | 616,50 | 620,80 | -1,51% | 538.927,00 |
| 10.03.2025 | 636,20 | 640,00 | 624,70 | 630,30 | -0,69% | 643.780,00 |
| 07.03.2025 | 647,70 | 647,80 | 628,60 | 634,70 | -2,80% | 809.708,00 |
| 06.03.2025 | 669,80 | 669,80 | 646,30 | 653,00 | -1,70% | 639.967,00 |
| 05.03.2025 | 680,30 | 681,40 | 664,30 | 664,30 | -0,46% | 593.863,00 |
| 04.03.2025 | 680,90 | 682,90 | 662,10 | 667,40 | -3,39% | 615.046,00 |
| 03.03.2025 | 691,20 | 700,90 | 685,00 | 690,80 | -0,59% | 481.251,00 |
| 28.02.2025 | 683,50 | 694,90 | 680,20 | 694,90 | 0,26% | 864.547,00 |
| 27.02.2025 | 689,00 | 697,90 | 686,00 | 693,10 | -1,03% | 394.320,00 |
| 26.02.2025 | 694,00 | 706,90 | 692,60 | 700,30 | 2,35% | 384.656,00 |
| 25.02.2025 | 689,10 | 690,50 | 683,20 | 684,20 | -1,14% | 348.738,00 |
| 24.02.2025 | 701,40 | 701,90 | 688,50 | 692,10 | -1,47% | 364.363,00 |
| 21.02.2025 | 695,50 | 707,10 | 695,50 | 702,40 | 0,99% | 459.121,00 |
| 20.02.2025 | 685,60 | 699,60 | 685,50 | 695,50 | 0,67% | 333.595,00 |
| 19.02.2025 | 702,90 | 703,80 | 688,50 | 690,90 | -2,01% | 426.698,00 |
| 18.02.2025 | 705,20 | 707,60 | 699,20 | 705,10 | 0,51% | 338.875,00 |
| 17.02.2025 | 708,00 | 710,30 | 698,30 | 701,50 | -1,61% | 336.521,00 |
| 14.02.2025 | 720,00 | 723,00 | 711,10 | 713,00 | 0,82% | 594.098,00 |
| 13.02.2025 | 698,80 | 708,80 | 694,50 | 707,20 | 2,82% | 501.427,00 |
| 12.02.2025 | 687,90 | 691,10 | 672,00 | 687,80 | 0,38% | 443.368,00 |
| 11.02.2025 | 681,90 | 687,30 | 677,80 | 685,20 | -0,01% | 297.413,00 |
| 10.02.2025 | 684,40 | 687,10 | 678,80 | 685,30 | 0,16% | 336.364,00 |
| 07.02.2025 | 695,00 | 696,00 | 682,80 | 684,20 | -1,82% | 401.010,00 |
| 06.02.2025 | 684,80 | 699,40 | 679,00 | 696,90 | 1,59% | 485.215,00 |
| 05.02.2025 | 688,00 | 691,70 | 680,00 | 686,00 | -0,97% | 356.956,00 |
| 04.02.2025 | 692,30 | 695,30 | 682,90 | 692,70 | 0,38% | 370.853,00 |
| 03.02.2025 | 685,10 | 693,70 | 683,30 | 690,10 | -1,90% | 695.311,00 |
| 31.01.2025 | 716,90 | 718,00 | 698,80 | 703,50 | -1,72% | 578.611,00 |
| 30.01.2025 | 718,40 | 718,90 | 710,80 | 715,80 | 0,36% | 420.057,00 |
| 29.01.2025 | 720,50 | 722,20 | 700,00 | 713,20 | -4,98% | 984.398,00 |
| 28.01.2025 | 749,30 | 762,70 | 746,30 | 750,60 | -0,56% | 567.637,00 |
| 27.01.2025 | 735,20 | 754,80 | 728,60 | 754,80 | 2,82% | 633.190,00 |
| 24.01.2025 | 750,00 | 750,00 | 725,20 | 734,10 | 1,87% | 713.005,00 |
| 23.01.2025 | 715,10 | 721,40 | 708,90 | 720,60 | 0,95% | 575.485,00 |
| 22.01.2025 | 700,00 | 714,30 | 697,80 | 713,80 | 1,78% | 617.979,00 |
| 21.01.2025 | 684,00 | 701,30 | 683,10 | 701,30 | 2,66% | 521.381,00 |
| 20.01.2025 | 690,00 | 696,20 | 680,90 | 683,10 | -1,01% | 418.509,00 |
| 17.01.2025 | 691,10 | 699,50 | 685,60 | 690,10 | -0,78% | 714.731,00 |
| 16.01.2025 | 690,00 | 700,70 | 678,00 | 695,50 | 9,15% | 1.078.089,00 |
| 15.01.2025 | 648,40 | 653,40 | 637,20 | 637,20 | -2,12% | 528.879,00 |
| 14.01.2025 | 657,70 | 662,40 | 651,00 | 651,00 | 0,71% | 466.755,00 |
| 13.01.2025 | 642,00 | 648,60 | 638,60 | 646,40 | 0,22% | 293.771,00 |
| 10.01.2025 | 645,10 | 655,00 | 642,40 | 645,00 | -0,46% | 410.414,00 |
| 09.01.2025 | 630,30 | 649,10 | 629,70 | 648,00 | 1,93% | 408.809,00 |