455,700€
-0,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 529,10 | 531,80 | 523,30 | 531,50 | -0,45% | 352.903,00 |
| 18.02.2026 | 529,00 | 534,50 | 523,20 | 533,90 | 1,17% | 372.173,00 |
| 17.02.2026 | 515,50 | 529,10 | 515,20 | 527,70 | 1,81% | 319.076,00 |
| 16.02.2026 | 521,70 | 527,90 | 518,10 | 518,30 | 0,80% | 270.417,00 |
| 13.02.2026 | 524,10 | 524,10 | 512,00 | 514,20 | -1,96% | 575.387,00 |
| 12.02.2026 | 533,00 | 534,70 | 524,20 | 524,50 | -0,11% | 452.881,00 |
| 11.02.2026 | 536,50 | 538,20 | 525,10 | 525,10 | -2,34% | 389.742,00 |
| 10.02.2026 | 540,00 | 543,90 | 527,10 | 537,70 | 0,43% | 424.913,00 |
| 09.02.2026 | 536,10 | 538,00 | 532,40 | 535,40 | -0,15% | 276.311,00 |
| 06.02.2026 | 534,00 | 537,60 | 527,40 | 536,20 | -0,37% | 328.385,00 |
| 05.02.2026 | 538,70 | 543,00 | 532,10 | 538,20 | 0,39% | 400.469,00 |
| 04.02.2026 | 530,40 | 537,70 | 527,50 | 536,10 | 1,34% | 474.341,00 |
| 03.02.2026 | 543,40 | 543,60 | 522,90 | 529,00 | -1,73% | 668.007,00 |
| 02.02.2026 | 547,00 | 548,90 | 538,30 | 538,30 | -1,57% | 670.274,00 |
| 30.01.2026 | 548,70 | 551,20 | 541,90 | 546,90 | 0,83% | 579.526,00 |
| 29.01.2026 | 543,30 | 552,00 | 540,60 | 542,40 | -0,07% | 609.605,00 |
| 28.01.2026 | 556,00 | 567,50 | 535,40 | 542,80 | -7,89% | 1.402.549,00 |
| 27.01.2026 | 586,70 | 593,40 | 584,50 | 589,30 | 0,22% | 351.605,00 |
| 26.01.2026 | 589,90 | 592,30 | 585,30 | 588,00 | -0,57% | 324.393,00 |
| 23.01.2026 | 592,60 | 596,50 | 586,20 | 591,40 | -0,72% | 307.456,00 |
| 22.01.2026 | 596,90 | 598,00 | 590,00 | 595,70 | 1,79% | 424.103,00 |
| 21.01.2026 | 576,90 | 587,10 | 575,20 | 585,20 | 2,67% | 401.160,00 |
| 20.01.2026 | 576,20 | 577,20 | 564,20 | 570,00 | -2,20% | 775.476,00 |
| 19.01.2026 | 585,00 | 590,20 | 580,00 | 582,80 | -4,33% | 568.048,00 |
| 16.01.2026 | 623,60 | 626,10 | 602,30 | 609,20 | -2,64% | 574.531,00 |
| 15.01.2026 | 645,80 | 647,30 | 622,70 | 625,70 | -1,91% | 570.522,00 |
| 14.01.2026 | 648,30 | 652,00 | 635,40 | 637,90 | -1,35% | 478.234,00 |
| 13.01.2026 | 646,90 | 652,40 | 643,60 | 646,60 | -0,26% | 262.288,00 |
| 12.01.2026 | 653,30 | 654,20 | 643,10 | 648,30 | -0,58% | 275.960,00 |
| 09.01.2026 | 635,10 | 654,30 | 635,10 | 652,10 | 2,77% | 426.319,00 |
| 08.01.2026 | 624,00 | 636,90 | 621,80 | 634,50 | 0,83% | 274.288,00 |
| 07.01.2026 | 644,80 | 644,90 | 619,40 | 629,30 | -2,34% | 382.674,00 |
| 06.01.2026 | 638,70 | 647,60 | 631,70 | 644,40 | 0,25% | 296.253,00 |
| 05.01.2026 | 643,70 | 649,00 | 635,70 | 642,80 | 0,16% | 266.328,00 |
| 02.01.2026 | 641,50 | 646,20 | 637,90 | 641,80 | -0,50% | 313.581,00 |
| 31.12.2025 | 636,90 | 645,00 | 635,70 | 645,00 | 0,89% | 105.713,00 |
| 30.12.2025 | 631,10 | 641,60 | 630,10 | 639,30 | 0,96% | 179.559,00 |
| 29.12.2025 | 632,90 | 635,60 | 629,10 | 633,20 | 0,17% | 199.081,00 |
| 24.12.2025 | 629,70 | 634,70 | 629,50 | 632,10 | 0,77% | 55.878,00 |
| 23.12.2025 | 627,70 | 630,50 | 625,20 | 627,30 | -0,06% | 161.944,00 |
| 22.12.2025 | 631,00 | 634,70 | 625,80 | 627,70 | -0,63% | 242.753,00 |
| 19.12.2025 | 627,10 | 639,60 | 624,10 | 631,70 | -0,89% | 656.414,00 |
| 18.12.2025 | 629,90 | 640,00 | 626,40 | 637,40 | 0,90% | 358.735,00 |
| 17.12.2025 | 635,70 | 636,10 | 624,60 | 631,70 | -0,75% | 310.852,00 |
| 16.12.2025 | 622,70 | 638,00 | 622,40 | 636,50 | 1,66% | 439.780,00 |
| 15.12.2025 | 625,60 | 636,70 | 624,90 | 626,10 | 0,26% | 288.301,00 |
| 12.12.2025 | 625,00 | 630,00 | 621,30 | 624,50 | -0,11% | 234.630,00 |
| 11.12.2025 | 625,00 | 630,80 | 620,40 | 625,20 | 1,03% | 308.923,00 |
| 10.12.2025 | 616,00 | 624,80 | 611,00 | 618,80 | 0,41% | 301.108,00 |
| 09.12.2025 | 621,50 | 623,80 | 614,90 | 616,30 | -1,42% | 226.771,00 |
| 08.12.2025 | 625,90 | 627,40 | 619,00 | 625,20 | -0,46% | 272.878,00 |
| 05.12.2025 | 630,10 | 631,00 | 621,60 | 628,10 | -0,79% | 405.642,00 |
| 04.12.2025 | 632,90 | 634,80 | 630,90 | 633,10 | 0,44% | 383.235,00 |
| 03.12.2025 | 630,50 | 633,90 | 624,70 | 630,30 | -0,93% | 325.251,00 |
| 02.12.2025 | 639,20 | 646,70 | 632,00 | 636,20 | -1,01% | 370.567,00 |
| 01.12.2025 | 635,80 | 646,50 | 632,70 | 642,70 | 1,13% | 368.728,00 |
| 28.11.2025 | 629,10 | 637,40 | 627,70 | 635,50 | 1,29% | 380.928,00 |
| 27.11.2025 | 625,40 | 628,70 | 621,60 | 627,40 | 0,32% | 157.842,00 |
| 26.11.2025 | 623,70 | 628,10 | 617,90 | 625,40 | 0,98% | 287.616,00 |
| 25.11.2025 | 621,70 | 623,50 | 613,60 | 619,30 | -0,39% | 381.010,00 |
| 24.11.2025 | 630,00 | 630,70 | 620,80 | 621,70 | -0,21% | 654.594,00 |
| 21.11.2025 | 610,80 | 623,00 | 609,10 | 623,00 | 0,55% | 451.386,00 |
| 20.11.2025 | 614,10 | 626,80 | 611,90 | 619,60 | 1,64% | 406.558,00 |
| 19.11.2025 | 608,70 | 614,70 | 603,70 | 609,60 | -0,28% | 329.533,00 |
| 18.11.2025 | 615,00 | 617,70 | 606,10 | 611,30 | -2,04% | 499.293,00 |
| 17.11.2025 | 632,00 | 634,50 | 620,10 | 624,00 | -2,04% | 321.628,00 |
| 14.11.2025 | 635,80 | 643,90 | 628,30 | 637,00 | 0,03% | 357.865,00 |
| 13.11.2025 | 650,00 | 654,70 | 636,00 | 636,80 | -1,61% | 450.276,00 |
| 12.11.2025 | 637,00 | 650,40 | 635,00 | 647,20 | 2,26% | 487.410,00 |
| 11.11.2025 | 622,10 | 639,10 | 621,30 | 632,90 | 2,43% | 405.420,00 |
| 10.11.2025 | 616,20 | 620,60 | 611,20 | 617,90 | 2,44% | 323.780,00 |
| 07.11.2025 | 602,20 | 606,40 | 600,60 | 603,20 | 0,53% | 291.704,00 |
| 06.11.2025 | 610,80 | 617,10 | 598,50 | 600,00 | -2,09% | 403.702,00 |
| 05.11.2025 | 596,30 | 617,60 | 591,40 | 612,80 | 0,26% | 286.517,00 |