482,025€
-1,93%
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 |
|---|---|---|---|---|---|---|
| 14.07.2026 | 484,65 | 486,10 | 475,20 | 482,95 | -1,74% | 293.665,00 |
| 13.07.2026 | 487,85 | 494,20 | 486,00 | 491,50 | 0,33% | 243.416,00 |
| 10.07.2026 | 492,95 | 495,15 | 486,35 | 489,90 | -0,62% | 331.061,00 |
| 09.07.2026 | 486,85 | 493,80 | 484,60 | 492,95 | 1,66% | 356.874,00 |
| 08.07.2026 | 493,55 | 494,60 | 480,25 | 484,90 | -2,20% | 562.427,00 |
| 07.07.2026 | 497,30 | 502,20 | 494,60 | 495,80 | 0,90% | 346.975,00 |
| 06.07.2026 | 495,65 | 503,80 | 489,05 | 491,40 | -0,87% | 310.889,00 |
| 03.07.2026 | 495,45 | 497,30 | 489,25 | 495,70 | -0,45% | 268.319,00 |
| 02.07.2026 | 484,55 | 502,20 | 483,80 | 497,95 | 3,52% | 496.575,00 |
| 01.07.2026 | 482,25 | 483,00 | 471,35 | 481,00 | -0,64% | 535.982,00 |
| 30.06.2026 | 490,00 | 491,50 | 478,55 | 484,10 | -1,67% | 594.173,00 |
| 29.06.2026 | 494,45 | 496,75 | 488,40 | 492,30 | -0,70% | 331.762,00 |
| 26.06.2026 | 493,45 | 498,50 | 487,20 | 495,75 | 0,27% | 469.731,00 |
| 25.06.2026 | 490,90 | 499,80 | 487,45 | 494,40 | 0,28% | 467.979,00 |
| 24.06.2026 | 484,65 | 495,40 | 484,65 | 493,00 | 1,92% | 527.249,00 |
| 23.06.2026 | 478,85 | 485,25 | 475,30 | 483,70 | 0,49% | 496.595,00 |
| 22.06.2026 | 499,20 | 501,50 | 481,35 | 481,35 | -3,59% | 1.100.825,00 |
| 19.06.2026 | 510,70 | 516,30 | 499,25 | 499,25 | -1,16% | 1.653.923,00 |
| 18.06.2026 | 507,00 | 517,50 | 505,10 | 505,10 | -1,15% | 858.552,00 |
| 17.06.2026 | 521,40 | 526,40 | 509,10 | 511,00 | -1,79% | 644.240,00 |
| 16.06.2026 | 512,80 | 523,80 | 509,80 | 520,30 | 1,50% | 582.796,00 |
| 15.06.2026 | 535,00 | 537,20 | 512,60 | 512,60 | 0,39% | 872.269,00 |
| 12.06.2026 | 508,00 | 521,20 | 501,10 | 510,60 | 3,53% | 930.219,00 |
| 11.06.2026 | 485,75 | 508,60 | 484,00 | 493,20 | 1,14% | 756.418,00 |
| 10.06.2026 | 496,30 | 497,75 | 485,55 | 487,65 | -0,94% | 631.718,00 |
| 09.06.2026 | 480,00 | 496,30 | 479,95 | 492,30 | 2,04% | 565.574,00 |
| 08.06.2026 | 473,15 | 486,65 | 470,55 | 482,45 | 0,71% | 468.807,00 |
| 05.06.2026 | 474,70 | 484,60 | 474,70 | 479,05 | 1,04% | 526.691,00 |
| 04.06.2026 | 461,05 | 479,95 | 460,95 | 474,10 | 2,88% | 478.113,00 |
| 03.06.2026 | 473,40 | 475,50 | 460,85 | 460,85 | -2,98% | 525.369,00 |
| 02.06.2026 | 473,00 | 479,75 | 471,75 | 475,00 | 1,11% | 558.401,00 |
| 01.06.2026 | 475,30 | 482,65 | 465,40 | 469,80 | -0,69% | 621.288,00 |
| 29.05.2026 | 486,00 | 491,10 | 473,05 | 473,05 | -1,64% | 1.701.998,00 |
| 28.05.2026 | 479,75 | 486,65 | 473,95 | 480,95 | -0,62% | 417.341,00 |
| 27.05.2026 | 474,15 | 493,10 | 473,40 | 483,95 | 3,14% | 723.742,00 |
| 26.05.2026 | 477,00 | 477,00 | 469,10 | 469,20 | -1,82% | 347.337,00 |
| 25.05.2026 | 476,20 | 480,65 | 473,95 | 477,90 | 1,12% | 375.016,00 |
| 22.05.2026 | 481,00 | 484,52 | 469,80 | 472,60 | -0,20% | 433.313,00 |
| 21.05.2026 | 472,90 | 480,60 | 468,55 | 473,55 | -0,05% | 569.293,00 |
| 20.05.2026 | 460,70 | 479,80 | 458,85 | 473,80 | 2,55% | 574.600,00 |
| 19.05.2026 | 456,05 | 465,85 | 454,60 | 462,00 | 1,26% | 528.303,00 |
| 18.05.2026 | 445,75 | 461,25 | 444,35 | 456,25 | 0,14% | 488.335,00 |
| 15.05.2026 | 454,50 | 459,80 | 452,80 | 455,60 | -1,14% | 530.300,00 |
| 14.05.2026 | 456,85 | 462,55 | 453,80 | 460,85 | 1,89% | 461.620,00 |
| 13.05.2026 | 452,20 | 454,40 | 444,75 | 452,30 | -0,17% | 556.573,00 |
| 12.05.2026 | 451,00 | 460,95 | 449,80 | 453,05 | 0,23% | 494.592,00 |
| 11.05.2026 | 470,35 | 471,60 | 450,00 | 452,00 | -4,38% | 683.161,00 |
| 08.05.2026 | 474,00 | 477,45 | 471,50 | 472,70 | -1,17% | 338.602,00 |
| 07.05.2026 | 477,45 | 493,50 | 476,65 | 478,30 | 0,91% | 625.472,00 |
| 06.05.2026 | 455,00 | 479,85 | 454,10 | 474,00 | 5,11% | 755.072,00 |
| 05.05.2026 | 442,05 | 453,15 | 441,25 | 450,95 | 1,35% | 467.424,00 |
| 04.05.2026 | 453,50 | 455,35 | 443,20 | 444,95 | -1,43% | 639.945,00 |
| 30.04.2026 | 444,85 | 452,30 | 440,00 | 451,40 | 0,66% | 663.061,00 |
| 29.04.2026 | 452,60 | 453,35 | 445,40 | 448,45 | -1,39% | 482.053,00 |
| 28.04.2026 | 461,00 | 464,50 | 454,75 | 454,75 | -2,72% | 507.456,00 |
| 27.04.2026 | 473,25 | 474,25 | 466,40 | 467,45 | -0,89% | 373.342,00 |
| 24.04.2026 | 469,85 | 474,80 | 464,25 | 471,65 | -0,75% | 472.376,00 |
| 23.04.2026 | 470,00 | 477,65 | 468,15 | 475,20 | 0,19% | 562.027,00 |
| 22.04.2026 | 483,75 | 484,95 | 473,50 | 474,30 | -2,41% | 458.903,00 |
| 21.04.2026 | 490,40 | 497,40 | 486,00 | 486,00 | -0,93% | 530.998,00 |
| 20.04.2026 | 488,95 | 492,60 | 484,65 | 490,55 | -1,77% | 482.695,00 |
| 17.04.2026 | 485,80 | 503,70 | 483,40 | 499,40 | 3,17% | 875.001,00 |
| 16.04.2026 | 484,10 | 490,00 | 481,75 | 484,05 | 0,45% | 419.784,00 |
| 15.04.2026 | 478,90 | 483,45 | 468,25 | 481,90 | 0,09% | 562.316,00 |
| 14.04.2026 | 476,00 | 487,65 | 466,50 | 481,45 | -0,06% | 988.273,00 |
| 13.04.2026 | 476,00 | 481,75 | 473,20 | 481,75 | -0,32% | 505.697,00 |
| 10.04.2026 | 488,45 | 492,85 | 483,30 | 483,30 | -0,13% | 495.552,00 |
| 09.04.2026 | 493,05 | 494,85 | 475,67 | 483,95 | -2,99% | 631.425,00 |
| 08.04.2026 | 498,25 | 505,50 | 492,75 | 498,85 | 6,85% | 948.639,00 |
| 07.04.2026 | 475,00 | 481,95 | 464,65 | 466,85 | -0,89% | 446.476,00 |
| 02.04.2026 | 467,10 | 474,70 | 463,75 | 471,05 | -0,01% | 310.354,00 |
| 01.04.2026 | 477,20 | 477,90 | 465,55 | 471,10 | 1,73% | 447.850,00 |
| 31.03.2026 | 460,35 | 467,05 | 459,35 | 463,10 | -0,12% | 536.097,00 |
| 30.03.2026 | 455,45 | 463,80 | 454,65 | 463,65 | 1,73% | 366.692,00 |
| 27.03.2026 | 458,30 | 459,70 | 453,35 | 455,75 | -0,56% | 507.326,00 |
| 26.03.2026 | 456,15 | 466,15 | 456,15 | 458,30 | -0,88% | 648.041,00 |
| 25.03.2026 | 465,00 | 468,20 | 457,60 | 462,35 | 0,35% | 482.280,00 |
| 24.03.2026 | 470,20 | 473,45 | 456,67 | 460,75 | -1,25% | 586.208,00 |
| 23.03.2026 | 451,00 | 481,55 | 450,90 | 466,60 | 1,89% | 762.197,00 |
| 20.03.2026 | 465,00 | 468,65 | 453,65 | 457,95 | -0,50% | 1.359.678,00 |
| 19.03.2026 | 461,65 | 465,10 | 458,85 | 460,25 | -1,77% | 772.011,00 |
| 18.03.2026 | 473,80 | 478,15 | 464,80 | 468,55 | -0,78% | 772.066,00 |
| 17.03.2026 | 481,05 | 481,20 | 470,90 | 472,25 | -1,41% | 474.737,00 |
| 16.03.2026 | 476,35 | 480,63 | 468,05 | 479,00 | 1,12% | 561.707,00 |
| 13.03.2026 | 489,20 | 493,15 | 470,55 | 473,70 | -4,30% | 845.874,00 |
| 12.03.2026 | 495,30 | 497,40 | 490,20 | 495,00 | -1,06% | 557.471,00 |
| 11.03.2026 | 500,00 | 505,40 | 497,65 | 500,30 | -0,83% | 513.248,00 |
| 10.03.2026 | 510,00 | 512,50 | 500,20 | 504,50 | 1,37% | 497.768,00 |
| 09.03.2026 | 492,10 | 500,10 | 487,85 | 497,70 | -0,90% | 561.652,00 |
| 06.03.2026 | 509,90 | 512,20 | 496,80 | 502,20 | -0,71% | 539.491,00 |
| 05.03.2026 | 500,00 | 510,30 | 497,85 | 505,80 | -0,32% | 628.564,00 |
| 04.03.2026 | 509,60 | 510,00 | 498,85 | 507,40 | 1,04% | 543.674,00 |
| 03.03.2026 | 511,00 | 513,60 | 496,35 | 502,20 | -3,52% | 811.981,00 |
| 02.03.2026 | 510,00 | 528,80 | 506,00 | 520,50 | -4,34% | 774.130,00 |
| 27.02.2026 | 548,00 | 549,90 | 538,90 | 544,10 | -1,36% | 623.509,00 |
| 26.02.2026 | 549,60 | 558,90 | 548,40 | 551,60 | -0,25% | 370.208,00 |
| 25.02.2026 | 568,00 | 568,20 | 549,30 | 553,00 | -1,57% | 420.512,00 |
| 24.02.2026 | 554,60 | 566,30 | 552,10 | 561,80 | 0,68% | 377.541,00 |
| 23.02.2026 | 554,50 | 569,60 | 552,00 | 558,00 | 0,59% | 510.414,00 |
| 20.02.2026 | 541,40 | 559,20 | 540,10 | 554,70 | 4,37% | 929.807,00 |