696,300€
0,12%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |