479,700€
1,44%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 474,00 | 477,20 | 470,95 | 476,10 | 0,68% | 436.434,00 |
| 14.08.2025 | 471,40 | 473,00 | 463,25 | 472,90 | 0,70% | 468.887,00 |
| 13.08.2025 | 459,55 | 470,35 | 458,85 | 469,60 | 2,72% | 400.911,00 |
| 12.08.2025 | 460,00 | 462,05 | 450,15 | 457,15 | -0,19% | 406.963,00 |
| 11.08.2025 | 465,00 | 467,85 | 455,50 | 458,00 | -0,73% | 325.684,00 |
| 08.08.2025 | 464,65 | 466,55 | 458,15 | 461,35 | 0,05% | 237.798,00 |
| 07.08.2025 | 460,00 | 469,00 | 457,80 | 461,10 | 0,74% | 317.921,00 |
| 06.08.2025 | 459,00 | 460,85 | 452,40 | 457,70 | 0,26% | 288.926,00 |
| 05.08.2025 | 463,45 | 464,50 | 451,60 | 456,50 | -1,25% | 524.030,00 |
| 04.08.2025 | 462,15 | 466,00 | 458,70 | 462,30 | 0,14% | 409.317,00 |
| 01.08.2025 | 470,00 | 471,20 | 460,00 | 461,65 | -2,27% | 565.862,00 |
| 31.07.2025 | 479,30 | 481,05 | 470,20 | 472,35 | -1,75% | 570.240,00 |
| 30.07.2025 | 474,80 | 487,15 | 474,80 | 480,75 | 1,25% | 503.050,00 |
| 29.07.2025 | 489,00 | 489,45 | 474,80 | 474,80 | -2,94% | 699.038,00 |
| 28.07.2025 | 495,75 | 500,20 | 487,55 | 489,20 | 0,10% | 667.768,00 |
| 25.07.2025 | 464,95 | 494,40 | 460,10 | 488,70 | 3,92% | 1.004.012,00 |
| 24.07.2025 | 483,25 | 483,50 | 463,75 | 470,25 | -2,02% | 522.409,00 |
| 23.07.2025 | 477,15 | 480,85 | 473,35 | 479,95 | 3,09% | 466.961,00 |
| 22.07.2025 | 466,15 | 470,20 | 463,55 | 465,55 | -0,69% | 413.256,00 |
| 21.07.2025 | 474,15 | 474,85 | 465,30 | 468,80 | -0,84% | 352.498,00 |
| 18.07.2025 | 481,00 | 484,40 | 470,60 | 472,75 | -0,86% | 451.192,00 |
| 17.07.2025 | 479,35 | 485,35 | 472,25 | 476,85 | 0,26% | 429.162,00 |
| 16.07.2025 | 474,35 | 479,40 | 469,55 | 475,60 | -0,37% | 402.058,00 |
| 15.07.2025 | 479,45 | 486,50 | 477,35 | 477,35 | -0,46% | 414.119,00 |
| 14.07.2025 | 481,50 | 484,15 | 477,45 | 479,55 | -1,67% | 416.095,00 |
| 11.07.2025 | 501,00 | 501,30 | 487,70 | 487,70 | -3,43% | 483.687,00 |
| 10.07.2025 | 489,75 | 505,00 | 488,30 | 505,00 | 3,52% | 685.442,00 |
| 09.07.2025 | 483,35 | 489,60 | 479,65 | 487,85 | 1,08% | 459.382,00 |
| 08.07.2025 | 474,75 | 484,90 | 472,85 | 482,65 | 1,54% | 417.527,00 |
| 07.07.2025 | 478,00 | 479,15 | 470,60 | 475,35 | -0,42% | 327.388,00 |
| 04.07.2025 | 482,70 | 483,60 | 474,90 | 477,35 | -1,76% | 359.252,00 |
| 03.07.2025 | 495,00 | 495,25 | 485,05 | 485,90 | -0,53% | 600.087,00 |
| 02.07.2025 | 474,20 | 492,65 | 466,15 | 488,50 | 4,15% | 1.092.297,00 |
| 01.07.2025 | 446,50 | 469,05 | 446,50 | 469,05 | 5,50% | 676.415,00 |
| 30.06.2025 | 449,95 | 452,95 | 444,60 | 444,60 | -1,05% | 627.500,00 |
| 27.06.2025 | 441,10 | 449,30 | 440,30 | 449,30 | 2,69% | 536.063,00 |
| 26.06.2025 | 445,30 | 449,80 | 436,55 | 437,55 | -1,63% | 561.542,00 |
| 25.06.2025 | 453,65 | 456,00 | 443,85 | 444,80 | -1,93% | 480.189,00 |
| 24.06.2025 | 465,10 | 467,20 | 450,00 | 453,55 | 0,83% | 513.993,00 |
| 23.06.2025 | 445,70 | 451,30 | 444,02 | 449,80 | -0,03% | 399.236,00 |
| 20.06.2025 | 454,75 | 457,00 | 448,70 | 449,95 | -0,57% | 1.523.772,00 |
| 19.06.2025 | 456,00 | 459,80 | 450,55 | 452,55 | -2,48% | 475.583,00 |
| 18.06.2025 | 459,80 | 466,20 | 459,60 | 464,05 | 0,73% | 380.815,00 |
| 17.06.2025 | 461,40 | 467,25 | 459,15 | 460,70 | -1,42% | 409.249,00 |
| 16.06.2025 | 461,30 | 469,60 | 461,30 | 467,35 | 1,29% | 428.699,00 |
| 13.06.2025 | 460,00 | 463,25 | 457,25 | 461,40 | -1,59% | 574.846,00 |
| 12.06.2025 | 468,00 | 472,30 | 462,95 | 468,85 | -0,37% | 525.876,00 |
| 11.06.2025 | 476,85 | 482,75 | 470,50 | 470,60 | -0,90% | 637.539,00 |
| 10.06.2025 | 466,75 | 475,40 | 466,15 | 474,85 | 0,70% | 524.847,00 |
| 09.06.2025 | 471,00 | 477,35 | 470,45 | 471,55 | 0,06% | 390.447,00 |
| 06.06.2025 | 468,00 | 474,15 | 467,70 | 471,25 | 0,24% | 289.488,00 |
| 05.06.2025 | 481,15 | 483,95 | 467,70 | 470,10 | -1,37% | 545.281,00 |
| 04.06.2025 | 475,00 | 479,30 | 470,90 | 476,65 | 0,64% | 529.986,00 |
| 03.06.2025 | 475,80 | 477,75 | 466,00 | 473,60 | -0,75% | 594.655,00 |
| 02.06.2025 | 471,85 | 478,90 | 467,35 | 477,20 | -0,22% | 432.937,00 |
| 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 |