622,750€
0,67%
Echtzeit-Aktienkurs LVMH EO 0,3
Bid:
Ask:
Aktienkurse zur LVMH EO 0,3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 612,70 | 622,60 | 611,10 | 622,60 | 0,65% | 1.937,00 |
| 20.11.2025 | 619,50 | 626,20 | 612,30 | 618,60 | 1,39% | 2.839,00 |
| 19.11.2025 | 608,90 | 614,30 | 604,50 | 610,10 | -0,10% | 2.622,00 |
| 18.11.2025 | 615,80 | 617,60 | 606,20 | 610,70 | -2,23% | 8.032,00 |
| 17.11.2025 | 633,00 | 633,40 | 620,40 | 624,60 | -1,84% | 3.753,00 |
| 14.11.2025 | 633,80 | 643,70 | 629,20 | 636,30 | -0,16% | 3.089,00 |
| 13.11.2025 | 653,50 | 653,50 | 636,00 | 637,30 | -1,47% | 4.187,00 |
| 12.11.2025 | 636,90 | 650,00 | 636,30 | 646,80 | 2,29% | 4.317,00 |
| 11.11.2025 | 624,20 | 639,00 | 624,20 | 632,30 | 2,31% | 3.425,00 |
| 10.11.2025 | 613,50 | 620,10 | 611,70 | 618,00 | 2,69% | 2.889,00 |
| 07.11.2025 | 602,60 | 606,20 | 600,80 | 601,80 | 0,32% | 6.223,00 |
| 06.11.2025 | 610,10 | 617,10 | 598,50 | 599,90 | -2,09% | 2.371,00 |
| 05.11.2025 | 598,60 | 617,30 | 597,60 | 612,70 | 0,34% | 2.476,00 |
| 04.11.2025 | 610,00 | 611,50 | 601,40 | 610,60 | -0,97% | 4.423,00 |
| 03.11.2025 | 610,30 | 621,50 | 609,70 | 616,60 | 0,75% | 3.000,00 |
| 31.10.2025 | 608,30 | 613,40 | 606,90 | 612,00 | 0,25% | 1.487,00 |
| 30.10.2025 | 615,70 | 618,30 | 605,60 | 610,50 | -1,26% | 3.258,00 |
| 29.10.2025 | 613,60 | 620,00 | 612,00 | 618,30 | 0,62% | 2.898,00 |
| 28.10.2025 | 607,10 | 616,80 | 607,10 | 614,50 | 0,59% | 3.986,00 |
| 27.10.2025 | 611,70 | 612,30 | 603,10 | 610,90 | -0,28% | 3.154,00 |
| 24.10.2025 | 620,20 | 623,40 | 609,00 | 612,60 | -1,23% | 4.050,00 |
| 23.10.2025 | 623,50 | 631,40 | 620,20 | 620,20 | 0,13% | 5.071,00 |
| 22.10.2025 | 609,80 | 621,30 | 609,40 | 619,40 | 0,41% | 4.047,00 |
| 21.10.2025 | 609,90 | 619,10 | 609,90 | 616,90 | 0,85% | 2.791,00 |
| 20.10.2025 | 606,20 | 614,30 | 605,40 | 611,70 | 0,97% | 6.873,00 |
| 17.10.2025 | 595,80 | 607,70 | 594,50 | 605,80 | 0,61% | 6.891,00 |
| 16.10.2025 | 596,10 | 607,90 | 595,80 | 602,10 | 0,70% | 9.931,00 |
| 15.10.2025 | 594,40 | 611,80 | 586,20 | 597,90 | 12,28% | 32.660,00 |
| 14.10.2025 | 534,40 | 535,60 | 528,20 | 532,50 | -1,55% | 8.769,00 |
| 13.10.2025 | 550,20 | 556,60 | 536,50 | 540,90 | -1,04% | 4.225,00 |
| 10.10.2025 | 562,40 | 567,50 | 545,00 | 546,60 | -2,36% | 7.756,00 |
| 09.10.2025 | 580,70 | 583,00 | 559,00 | 559,80 | -2,63% | 7.616,00 |
| 08.10.2025 | 557,30 | 576,50 | 557,10 | 574,90 | 2,66% | 10.663,00 |
| 07.10.2025 | 551,50 | 562,80 | 547,00 | 560,00 | 3,76% | 5.764,00 |
| 06.10.2025 | 549,00 | 549,60 | 538,40 | 539,70 | -2,33% | 6.778,00 |
| 03.10.2025 | 540,30 | 552,60 | 539,60 | 552,60 | 1,79% | 3.931,00 |
| 02.10.2025 | 537,20 | 544,70 | 535,30 | 542,90 | 3,49% | 6.997,00 |
| 01.10.2025 | 525,30 | 529,50 | 522,10 | 524,60 | 0,90% | 3.155,00 |
| 30.09.2025 | 522,50 | 523,50 | 516,90 | 519,90 | -0,69% | 2.576,00 |
| 29.09.2025 | 516,50 | 525,90 | 515,00 | 523,50 | 1,59% | 3.495,00 |
| 26.09.2025 | 514,90 | 520,60 | 510,00 | 515,30 | 1,76% | 3.486,00 |
| 25.09.2025 | 509,80 | 514,10 | 504,90 | 506,40 | -0,49% | 4.416,00 |
| 24.09.2025 | 519,30 | 519,30 | 507,80 | 508,90 | -2,84% | 6.507,00 |
| 23.09.2025 | 510,00 | 530,00 | 507,40 | 523,80 | 3,37% | 7.921,00 |
| 22.09.2025 | 512,80 | 512,80 | 503,40 | 506,70 | -0,92% | 2.791,00 |
| 19.09.2025 | 515,70 | 521,90 | 511,40 | 511,40 | -1,16% | 4.757,00 |
| 18.09.2025 | 511,40 | 525,10 | 511,00 | 517,40 | 1,33% | 10.450,00 |
| 17.09.2025 | 508,80 | 512,10 | 504,00 | 510,60 | 0,65% | 2.878,00 |
| 16.09.2025 | 506,70 | 515,80 | 503,40 | 507,30 | 0,54% | 4.048,00 |
| 15.09.2025 | 495,00 | 506,00 | 494,80 | 504,60 | 2,89% | 5.122,00 |
| 12.09.2025 | 486,45 | 493,95 | 482,80 | 490,45 | 0,37% | 3.741,00 |
| 11.09.2025 | 490,60 | 491,55 | 488,10 | 488,65 | -0,15% | 349,00 |
| 10.09.2025 | 489,40 | 489,50 | 489,40 | 489,40 | -1,38% | 123,00 |
| 08.09.2025 | 497,80 | 498,70 | 495,60 | 496,25 | 0,07% | 700,00 |
| 05.09.2025 | 501,20 | 502,30 | 491,20 | 495,90 | -0,58% | 4.532,00 |
| 04.09.2025 | 517,60 | 519,80 | 498,80 | 498,80 | -4,11% | 5.694,00 |
| 03.09.2025 | 521,70 | 524,50 | 518,10 | 520,20 | 1,50% | 5.051,00 |
| 02.09.2025 | 518,10 | 523,50 | 511,90 | 512,50 | 1,73% | 5.200,00 |
| 01.09.2025 | 503,80 | 509,10 | 501,90 | 503,80 | 0,02% | 1.866,00 |
| 29.08.2025 | 510,90 | 515,50 | 503,70 | 503,70 | -1,81% | 3.535,00 |
| 28.08.2025 | 507,50 | 525,30 | 507,00 | 513,00 | 2,25% | 11.852,00 |
| 27.08.2025 | 488,85 | 507,20 | 488,55 | 501,70 | 3,23% | 7.404,00 |
| 26.08.2025 | 487,00 | 495,15 | 484,35 | 486,00 | -0,31% | 2.707,00 |
| 25.08.2025 | 493,20 | 493,20 | 486,25 | 487,50 | -1,54% | 2.917,00 |
| 22.08.2025 | 484,15 | 498,25 | 482,50 | 495,10 | 2,07% | 4.418,00 |
| 21.08.2025 | 490,00 | 490,45 | 482,40 | 485,05 | -1,65% | 4.029,00 |
| 20.08.2025 | 485,60 | 498,50 | 485,00 | 493,20 | 0,61% | 8.628,00 |
| 19.08.2025 | 476,85 | 491,35 | 476,00 | 490,20 | 3,13% | 6.509,00 |
| 18.08.2025 | 474,00 | 475,75 | 470,00 | 475,30 | -0,09% | 2.455,00 |
| 15.08.2025 | 474,25 | 477,25 | 471,20 | 475,75 | 0,67% | 2.335,00 |
| 14.08.2025 | 468,75 | 472,60 | 463,50 | 472,60 | 0,60% | 2.707,00 |
| 13.08.2025 | 459,65 | 470,15 | 458,60 | 469,80 | 2,77% | 4.376,00 |
| 12.08.2025 | 460,40 | 460,80 | 450,45 | 457,15 | -0,17% | 2.675,00 |
| 11.08.2025 | 466,65 | 467,20 | 455,55 | 457,95 | -0,78% | 2.789,00 |
| 08.08.2025 | 462,75 | 465,00 | 458,30 | 461,55 | -0,37% | 1.857,00 |
| 07.08.2025 | 459,90 | 468,60 | 458,95 | 463,25 | 1,17% | 5.741,00 |
| 06.08.2025 | 457,60 | 460,90 | 453,40 | 457,90 | 0,31% | 3.477,00 |
| 05.08.2025 | 461,85 | 461,85 | 451,95 | 456,50 | -1,25% | 2.949,00 |
| 04.08.2025 | 460,00 | 465,60 | 458,85 | 462,30 | 0,30% | 2.799,00 |
| 01.08.2025 | 469,35 | 470,40 | 460,05 | 460,90 | -2,52% | 5.201,00 |
| 31.07.2025 | 476,60 | 481,00 | 470,70 | 472,80 | -1,70% | 3.625,00 |
| 30.07.2025 | 476,40 | 486,50 | 476,00 | 481,00 | 1,20% | 3.279,00 |
| 29.07.2025 | 486,70 | 486,70 | 475,30 | 475,30 | -2,86% | 4.466,00 |
| 28.07.2025 | 494,95 | 500,00 | 487,80 | 489,30 | 0,11% | 6.653,00 |
| 25.07.2025 | 466,20 | 494,10 | 461,00 | 488,75 | 3,82% | 12.708,00 |
| 24.07.2025 | 474,75 | 479,10 | 464,00 | 470,75 | -1,94% | 5.728,00 |
| 23.07.2025 | 478,90 | 480,30 | 473,40 | 480,05 | 3,00% | 2.726,00 |
| 22.07.2025 | 466,65 | 469,95 | 463,70 | 466,05 | -0,63% | 4.356,00 |
| 21.07.2025 | 473,20 | 473,40 | 465,50 | 469,00 | -0,80% | 5.209,00 |
| 18.07.2025 | 479,50 | 484,10 | 470,85 | 472,80 | -0,82% | 4.845,00 |
| 17.07.2025 | 478,45 | 485,25 | 472,65 | 476,70 | 0,16% | 3.502,00 |
| 16.07.2025 | 471,80 | 479,50 | 469,80 | 475,95 | -0,25% | 6.535,00 |
| 15.07.2025 | 481,00 | 486,00 | 477,15 | 477,15 | -0,41% | 3.204,00 |
| 14.07.2025 | 478,90 | 484,20 | 477,80 | 479,10 | -1,69% | 4.598,00 |
| 11.07.2025 | 496,50 | 496,50 | 487,35 | 487,35 | -3,40% | 5.847,00 |
| 10.07.2025 | 489,65 | 504,50 | 489,65 | 504,50 | 3,47% | 6.369,00 |
| 09.07.2025 | 480,50 | 489,25 | 479,85 | 487,60 | 0,95% | 8.597,00 |
| 08.07.2025 | 475,75 | 484,65 | 473,00 | 483,00 | 1,52% | 5.638,00 |
| 07.07.2025 | 479,15 | 479,15 | 471,10 | 475,75 | -0,43% | 3.287,00 |
| 04.07.2025 | 480,65 | 480,75 | 475,05 | 477,80 | -1,77% | 6.049,00 |