586,500€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 643,70 | 645,00 | 630,30 | 635,70 | -1,37% | 380.525,00 |
| 07.01.2025 | 636,30 | 646,20 | 632,40 | 644,50 | 1,56% | 432.713,00 |
| 06.01.2025 | 614,70 | 643,90 | 613,30 | 634,60 | 3,81% | 611.624,00 |
| 03.01.2025 | 635,00 | 635,80 | 609,60 | 611,30 | -3,79% | 415.336,00 |
| 02.01.2025 | 637,90 | 639,40 | 619,30 | 635,40 | -0,02% | 374.039,00 |
| 31.12.2024 | 625,60 | 637,70 | 623,10 | 635,50 | 0,99% | 99.667,00 |
| 30.12.2024 | 632,30 | 636,10 | 628,00 | 629,30 | -0,99% | 292.211,00 |
| 27.12.2024 | 630,60 | 638,00 | 630,00 | 635,60 | 0,76% | 254.536,00 |
| 24.12.2024 | 630,50 | 633,20 | 629,90 | 630,80 | 0,25% | 76.311,00 |
| 23.12.2024 | 626,30 | 629,50 | 623,50 | 629,20 | 0,18% | 264.215,00 |
| 20.12.2024 | 625,70 | 632,70 | 617,10 | 628,10 | 0,10% | 764.729,00 |
| 19.12.2024 | 624,40 | 633,00 | 623,80 | 627,50 | -1,41% | 465.932,00 |
| 18.12.2024 | 636,90 | 639,60 | 631,30 | 636,50 | 0,14% | 441.362,00 |
| 17.12.2024 | 627,00 | 640,50 | 625,70 | 635,60 | 0,70% | 410.131,00 |
| 16.12.2024 | 630,90 | 638,10 | 627,40 | 631,20 | -1,22% | 403.172,00 |
| 13.12.2024 | 642,90 | 648,60 | 636,30 | 639,00 | -1,08% | 423.295,00 |
| 12.12.2024 | 652,60 | 655,00 | 636,80 | 646,00 | 0,34% | 469.338,00 |
| 11.12.2024 | 631,00 | 645,80 | 628,60 | 643,80 | 1,23% | 437.445,00 |
| 10.12.2024 | 642,00 | 645,20 | 634,65 | 636,00 | -2,54% | 481.366,00 |
| 09.12.2024 | 640,00 | 658,80 | 640,00 | 652,60 | 3,52% | 746.422,00 |
| 06.12.2024 | 609,10 | 634,30 | 608,50 | 630,40 | 3,48% | 544.275,00 |
| 05.12.2024 | 606,00 | 614,00 | 604,70 | 609,20 | -0,16% | 408.680,00 |
| 04.12.2024 | 610,10 | 614,50 | 606,80 | 610,20 | 0,16% | 443.542,00 |
| 03.12.2024 | 610,00 | 620,20 | 605,40 | 609,20 | 0,51% | 495.066,00 |
| 02.12.2024 | 585,10 | 608,80 | 582,20 | 606,10 | 2,30% | 617.665,00 |
| 29.11.2024 | 584,90 | 593,10 | 583,40 | 592,50 | 1,02% | 440.017,00 |
| 28.11.2024 | 589,60 | 592,90 | 586,00 | 586,50 | -0,61% | 259.371,00 |
| 27.11.2024 | 591,70 | 595,20 | 586,70 | 590,10 | -0,99% | 386.614,00 |
| 26.11.2024 | 589,30 | 607,70 | 581,30 | 596,00 | 0,59% | 379.593,00 |
| 25.11.2024 | 593,00 | 600,10 | 590,30 | 592,50 | 1,63% | 617.916,00 |
| 22.11.2024 | 579,70 | 585,10 | 570,70 | 583,00 | 1,41% | 412.214,00 |
| 21.11.2024 | 570,20 | 576,20 | 566,90 | 574,90 | -0,09% | 361.231,00 |
| 20.11.2024 | 582,50 | 585,50 | 575,40 | 575,40 | -0,33% | 301.138,00 |
| 19.11.2024 | 588,40 | 591,50 | 569,20 | 577,30 | -1,92% | 501.362,00 |
| 18.11.2024 | 589,40 | 590,20 | 582,20 | 588,60 | 0,39% | 288.165,00 |
| 15.11.2024 | 581,00 | 591,50 | 579,70 | 586,30 | 0,33% | 370.430,00 |
| 14.11.2024 | 572,00 | 587,20 | 565,40 | 584,40 | 1,81% | 590.102,00 |
| 13.11.2024 | 571,90 | 578,40 | 569,90 | 574,00 | 0,28% | 550.029,00 |
| 12.11.2024 | 585,30 | 591,30 | 565,70 | 572,40 | -4,52% | 962.644,00 |
| 11.11.2024 | 601,00 | 606,70 | 597,60 | 599,50 | 0,18% | 386.814,00 |
| 08.11.2024 | 621,50 | 621,80 | 595,40 | 598,40 | -3,33% | 645.633,00 |
| 07.11.2024 | 601,70 | 623,60 | 599,00 | 619,00 | 2,64% | 461.210,00 |
| 06.11.2024 | 605,50 | 627,40 | 597,20 | 603,10 | 0,08% | 508.054,00 |