605,650€
0,57%
Echtzeit-Aktienkurs LVMH EO 0,3
Bid:
Ask:
Aktienkurse zur LVMH EO 0,3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 597,00 | 608,00 | 594,10 | 605,70 | 0,58% | 429.369,00 |
| 16.10.2025 | 598,70 | 607,90 | 593,40 | 602,20 | 0,72% | 553.170,00 |
| 15.10.2025 | 602,00 | 611,80 | 585,50 | 597,90 | 12,22% | 1.376.166,00 |
| 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 | 551,30 | 537,70 | 540,40 | -2,30% | 600.595,00 |
| 03.10.2025 | 542,90 | 553,10 | 539,60 | 553,10 | 1,88% | 586.963,00 |
| 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 |
| 22.08.2025 | 481,75 | 498,60 | 481,45 | 495,10 | 2,08% | 423.115,00 |
| 21.08.2025 | 492,15 | 493,55 | 482,55 | 485,00 | -1,73% | 318.262,00 |
| 20.08.2025 | 485,80 | 498,80 | 484,95 | 493,55 | 0,75% | 408.762,00 |
| 19.08.2025 | 475,55 | 491,30 | 475,05 | 489,90 | 2,95% | 403.634,00 |
| 18.08.2025 | 477,15 | 477,60 | 469,85 | 475,85 | -0,05% | 374.669,00 |
| 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 |