626,850€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 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 | 636,20 | 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% | 260.194,00 |
| 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 |
| 05.11.2024 | 610,60 | 610,80 | 599,30 | 602,60 | -0,68% | 310.746,00 |
| 04.11.2024 | 611,00 | 618,80 | 606,30 | 606,70 | -0,70% | 239.750,00 |
| 01.11.2024 | 610,70 | 614,10 | 608,40 | 611,00 | 0,20% | 263.325,00 |
| 31.10.2024 | 615,00 | 617,30 | 605,30 | 609,80 | -1,34% | 525.312,00 |
| 30.10.2024 | 624,10 | 625,90 | 608,60 | 618,10 | -2,03% | 536.640,00 |
| 29.10.2024 | 631,50 | 644,50 | 630,00 | 630,90 | -0,19% | 361.684,00 |
| 28.10.2024 | 632,40 | 639,50 | 628,20 | 632,10 | 0,81% | 339.359,00 |
| 25.10.2024 | 626,60 | 628,80 | 621,50 | 627,00 | -0,27% | 320.113,00 |
| 24.10.2024 | 613,20 | 635,60 | 613,20 | 628,70 | 2,46% | 517.019,00 |
| 23.10.2024 | 611,30 | 617,80 | 609,20 | 613,60 | -0,39% | 277.957,00 |
| 22.10.2024 | 612,40 | 619,70 | 609,30 | 616,00 | 0,82% | 317.511,00 |
| 21.10.2024 | 620,80 | 625,70 | 609,70 | 611,00 | -1,96% | 343.944,00 |
| 18.10.2024 | 615,20 | 630,80 | 615,20 | 623,20 | 2,26% | 593.408,00 |
| 17.10.2024 | 605,30 | 613,60 | 598,50 | 609,40 | 1,16% | 448.798,00 |
| 16.10.2024 | 587,90 | 610,50 | 578,80 | 602,40 | -3,68% | 1.140.718,00 |
| 15.10.2024 | 637,70 | 639,00 | 621,70 | 625,40 | -1,94% | 638.849,00 |
| 14.10.2024 | 651,60 | 652,20 | 632,30 | 637,80 | -2,34% | 569.992,00 |
| 11.10.2024 | 650,00 | 654,80 | 646,10 | 653,10 | -0,29% | 344.991,00 |
| 10.10.2024 | 656,40 | 659,30 | 651,00 | 655,00 | -0,21% | 374.144,00 |
| 09.10.2024 | 658,70 | 660,90 | 648,40 | 656,40 | 0,14% | 360.690,00 |
| 08.10.2024 | 639,30 | 659,80 | 633,40 | 655,50 | -3,57% | 503.311,00 |
| 07.10.2024 | 666,00 | 681,90 | 664,30 | 679,80 | 2,70% | 549.344,00 |
| 04.10.2024 | 658,30 | 669,20 | 656,30 | 661,90 | 0,14% | 468.425,00 |
| 03.10.2024 | 665,40 | 665,50 | 654,20 | 661,00 | -1,11% | 338.628,00 |
| 02.10.2024 | 669,00 | 676,10 | 661,30 | 668,40 | 0,66% | 404.963,00 |
| 01.10.2024 | 680,00 | 686,10 | 660,40 | 664,00 | -3,56% | 602.354,00 |
| 30.09.2024 | 699,40 | 707,80 | 687,60 | 688,50 | -2,12% | 653.733,00 |
| 27.09.2024 | 700,00 | 703,40 | 682,50 | 703,40 | 3,67% | 1.037.670,00 |
| 26.09.2024 | 646,00 | 678,50 | 643,60 | 678,50 | 9,88% | 1.241.572,00 |
| 25.09.2024 | 614,00 | 620,90 | 611,10 | 617,50 | 0,55% | 356.730,00 |
| 24.09.2024 | 616,90 | 623,30 | 609,90 | 614,10 | 3,19% | 615.136,00 |
| 23.09.2024 | 590,00 | 595,10 | 582,10 | 595,10 | 0,54% | 488.038,00 |
| 20.09.2024 | 606,00 | 606,90 | 591,90 | 591,90 | -3,60% | 1.100.069,00 |
| 19.09.2024 | 611,00 | 618,40 | 607,30 | 614,00 | 3,04% | 488.717,00 |
| 18.09.2024 | 608,90 | 609,50 | 595,90 | 595,90 | -1,94% | 674.035,00 |
| 17.09.2024 | 608,20 | 611,90 | 603,50 | 607,70 | 0,68% | 519.693,00 |
| 16.09.2024 | 608,30 | 613,50 | 603,20 | 603,60 | -0,74% | 338.885,00 |
| 13.09.2024 | 606,00 | 614,90 | 606,00 | 608,10 | 0,21% | 545.500,00 |
| 12.09.2024 | 616,70 | 617,50 | 603,00 | 606,80 | -0,03% | 438.724,00 |
| 11.09.2024 | 612,40 | 619,30 | 602,40 | 607,00 | -0,88% | 453.877,00 |
| 10.09.2024 | 614,00 | 620,80 | 610,60 | 612,40 | -0,62% | 324.128,00 |
| 09.09.2024 | 612,00 | 620,20 | 608,50 | 616,20 | 0,69% | 402.861,00 |
| 06.09.2024 | 619,00 | 622,20 | 612,00 | 612,00 | -1,16% | 546.371,00 |
| 05.09.2024 | 640,80 | 640,90 | 617,40 | 619,20 | -3,64% | 745.308,00 |
| 04.09.2024 | 652,60 | 659,80 | 641,30 | 642,60 | -4,22% | 577.522,00 |
| 03.09.2024 | 677,50 | 681,50 | 670,00 | 670,90 | -0,34% | 250.244,00 |
| 02.09.2024 | 670,90 | 673,40 | 662,20 | 673,20 | -0,16% | 212.577,00 |
| 30.08.2024 | 678,70 | 688,00 | 674,30 | 674,30 | -0,46% | 410.037,00 |
| 29.08.2024 | 667,80 | 677,60 | 667,00 | 677,40 | 1,68% | 267.209,00 |
| 28.08.2024 | 672,80 | 674,10 | 665,80 | 666,20 | -0,54% | 282.346,00 |
| 27.08.2024 | 683,90 | 686,40 | 668,30 | 669,80 | -1,79% | 293.654,00 |
| 26.08.2024 | 681,50 | 686,00 | 680,90 | 682,00 | 0,13% | 144.375,00 |
| 23.08.2024 | 678,00 | 681,40 | 673,40 | 681,10 | 0,46% | 263.102,00 |
| 22.08.2024 | 680,90 | 685,60 | 678,00 | 678,00 | -0,12% | 201.641,00 |
| 21.08.2024 | 675,00 | 681,50 | 675,00 | 678,80 | 0,15% | 233.343,00 |
| 20.08.2024 | 675,90 | 680,00 | 674,90 | 677,80 | 0,49% | 281.644,00 |
| 19.08.2024 | 660,90 | 676,30 | 660,10 | 674,50 | 2,49% | 372.040,00 |
| 16.08.2024 | 658,80 | 662,00 | 654,40 | 658,10 | 0,32% | 293.393,00 |
| 15.08.2024 | 644,30 | 659,40 | 641,10 | 656,00 | 1,83% | 317.095,00 |
| 14.08.2024 | 641,60 | 646,10 | 638,30 | 644,20 | 1,58% | 385.129,00 |
| 13.08.2024 | 639,00 | 640,50 | 625,60 | 634,20 | -0,14% | 247.798,00 |
| 12.08.2024 | 640,00 | 641,50 | 634,20 | 635,10 | -0,14% | 260.891,00 |
| 09.08.2024 | 635,20 | 642,30 | 632,40 | 636,00 | 0,43% | 256.475,00 |
| 08.08.2024 | 627,50 | 634,00 | 621,30 | 633,30 | 0,30% | 282.647,00 |
| 07.08.2024 | 627,40 | 635,00 | 621,10 | 631,40 | 1,53% | 365.579,00 |
| 06.08.2024 | 624,00 | 625,70 | 615,20 | 621,90 | -0,38% | 420.766,00 |
| 05.08.2024 | 621,00 | 626,50 | 611,50 | 624,30 | -0,98% | 724.542,00 |