480,900€
4,21%
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 |
|---|---|---|---|---|---|---|
| 04.06.2026 | 463,00 | 479,90 | 463,00 | 473,65 | 2,64% | 3.229,00 |
| 03.06.2026 | 473,05 | 473,05 | 461,45 | 461,45 | -2,81% | 2.348,00 |
| 02.06.2026 | 474,40 | 478,65 | 472,00 | 474,80 | 1,13% | 2.646,00 |
| 01.06.2026 | 475,20 | 482,85 | 465,85 | 469,50 | -2,23% | 4.848,00 |
| 29.05.2026 | 484,80 | 490,25 | 480,00 | 480,20 | -0,28% | 8.655,00 |
| 28.05.2026 | 477,90 | 485,80 | 474,25 | 481,55 | -0,53% | 3.969,00 |
| 27.05.2026 | 476,75 | 492,70 | 475,95 | 484,10 | 3,04% | 6.198,00 |
| 26.05.2026 | 474,60 | 476,10 | 469,75 | 469,80 | -1,82% | 1.399,00 |
| 25.05.2026 | 475,00 | 480,20 | 474,95 | 478,50 | 1,22% | 1.719,00 |
| 22.05.2026 | 480,60 | 480,60 | 470,70 | 472,75 | -0,18% | 2.064,00 |
| 21.05.2026 | 473,55 | 480,00 | 469,35 | 473,60 | -0,13% | 4.642,00 |
| 20.05.2026 | 460,75 | 479,60 | 459,35 | 474,20 | 2,62% | 4.560,00 |
| 19.05.2026 | 455,20 | 465,30 | 455,20 | 462,10 | 1,32% | 2.871,00 |
| 18.05.2026 | 448,15 | 460,95 | 444,40 | 456,10 | 0,10% | 3.668,00 |
| 15.05.2026 | 457,65 | 457,70 | 453,15 | 455,65 | -1,10% | 2.041,00 |
| 14.05.2026 | 455,20 | 462,40 | 454,35 | 460,70 | 1,80% | 2.740,00 |
| 13.05.2026 | 451,35 | 453,95 | 445,00 | 452,55 | 0,01% | 2.988,00 |
| 12.05.2026 | 451,00 | 460,15 | 450,05 | 452,50 | 0,10% | 2.157,00 |
| 11.05.2026 | 470,95 | 470,95 | 450,00 | 452,05 | -4,61% | 5.402,00 |
| 08.05.2026 | 474,50 | 477,30 | 471,60 | 473,90 | -0,92% | 2.502,00 |
| 07.05.2026 | 476,95 | 492,95 | 476,95 | 478,30 | 0,89% | 2.927,00 |
| 06.05.2026 | 456,50 | 479,30 | 456,20 | 474,10 | 5,15% | 5.543,00 |
| 05.05.2026 | 443,35 | 453,00 | 443,35 | 450,90 | 1,29% | 2.831,00 |
| 04.05.2026 | 449,65 | 454,90 | 443,65 | 445,15 | -1,37% | 9.683,00 |
| 30.04.2026 | 445,20 | 452,90 | 440,50 | 451,35 | 0,66% | 4.244,00 |
| 29.04.2026 | 452,45 | 452,85 | 446,00 | 448,40 | -1,80% | 4.814,00 |
| 28.04.2026 | 460,65 | 465,00 | 456,60 | 456,60 | -2,45% | 2.181,00 |
| 27.04.2026 | 473,70 | 473,85 | 466,55 | 468,05 | -0,84% | 1.982,00 |
| 24.04.2026 | 473,75 | 474,10 | 464,80 | 472,00 | -0,64% | 3.275,00 |
| 23.04.2026 | 470,55 | 477,50 | 468,90 | 475,05 | 0,22% | 2.256,00 |
| 22.04.2026 | 484,50 | 484,50 | 473,80 | 474,00 | -2,50% | 3.024,00 |
| 21.04.2026 | 488,45 | 497,25 | 486,15 | 486,15 | -0,89% | 5.993,00 |
| 20.04.2026 | 488,35 | 492,45 | 485,55 | 490,50 | -1,81% | 4.619,00 |
| 17.04.2026 | 486,40 | 503,10 | 483,65 | 499,55 | 3,18% | 6.940,00 |
| 16.04.2026 | 484,10 | 489,50 | 483,60 | 484,15 | 0,49% | 3.090,00 |
| 15.04.2026 | 471,85 | 483,05 | 468,30 | 481,80 | -0,02% | 6.243,00 |
| 14.04.2026 | 470,95 | 487,30 | 469,00 | 481,90 | -0,02% | 4.878,00 |
| 13.04.2026 | 475,75 | 482,00 | 473,55 | 482,00 | -0,24% | 2.686,00 |
| 10.04.2026 | 487,20 | 492,80 | 483,00 | 483,15 | -0,13% | 2.950,00 |
| 09.04.2026 | 489,65 | 489,65 | 476,20 | 483,80 | -3,03% | 4.075,00 |
| 08.04.2026 | 498,30 | 504,90 | 495,85 | 498,90 | 6,84% | 9.949,00 |
| 07.04.2026 | 473,30 | 481,60 | 465,00 | 466,95 | -0,79% | 4.480,00 |
| 02.04.2026 | 466,50 | 472,30 | 464,15 | 470,65 | -0,06% | 2.203,00 |
| 01.04.2026 | 476,40 | 476,65 | 466,50 | 470,95 | 1,73% | 3.056,00 |
| 31.03.2026 | 462,00 | 466,80 | 459,70 | 462,95 | -0,12% | 2.066,00 |
| 30.03.2026 | 456,35 | 463,50 | 454,65 | 463,50 | 1,73% | 3.099,00 |
| 27.03.2026 | 456,60 | 459,50 | 453,65 | 455,60 | -0,75% | 3.738,00 |
| 26.03.2026 | 460,00 | 464,50 | 457,75 | 459,05 | -0,69% | 3.021,00 |
| 25.03.2026 | 467,30 | 467,60 | 457,95 | 462,25 | 0,24% | 3.152,00 |
| 24.03.2026 | 471,30 | 472,45 | 457,00 | 461,15 | -1,21% | 4.078,00 |
| 23.03.2026 | 453,00 | 477,65 | 452,05 | 466,80 | 2,04% | 9.415,00 |
| 20.03.2026 | 467,65 | 467,85 | 453,85 | 457,45 | -0,65% | 6.328,00 |
| 19.03.2026 | 461,30 | 465,05 | 459,20 | 460,45 | -1,82% | 4.738,00 |
| 18.03.2026 | 476,60 | 477,60 | 465,00 | 469,00 | -0,69% | 6.340,00 |
| 17.03.2026 | 477,85 | 479,80 | 470,85 | 472,25 | -1,45% | 3.742,00 |
| 16.03.2026 | 477,45 | 480,65 | 468,50 | 479,20 | 1,07% | 7.701,00 |
| 13.03.2026 | 488,05 | 493,05 | 470,90 | 474,15 | -4,19% | 6.725,00 |
| 12.03.2026 | 495,00 | 497,00 | 490,45 | 494,90 | -1,12% | 3.572,00 |
| 11.03.2026 | 498,85 | 505,00 | 498,00 | 500,50 | -0,81% | 2.160,00 |
| 10.03.2026 | 508,60 | 510,80 | 500,60 | 504,60 | 1,42% | 3.368,00 |
| 09.03.2026 | 488,20 | 499,80 | 487,60 | 497,55 | -0,59% | 6.884,00 |
| 06.03.2026 | 507,80 | 511,90 | 497,00 | 500,50 | -0,95% | 2.868,00 |
| 05.03.2026 | 499,45 | 509,70 | 499,00 | 505,30 | -0,51% | 2.794,00 |
| 04.03.2026 | 504,60 | 508,70 | 499,30 | 507,90 | 1,11% | 4.148,00 |
| 03.03.2026 | 509,50 | 512,40 | 496,40 | 502,30 | -3,55% | 7.853,00 |
| 02.03.2026 | 519,20 | 528,90 | 516,80 | 520,80 | -4,32% | 4.905,00 |
| 27.02.2026 | 544,50 | 549,80 | 539,10 | 544,30 | -1,41% | 3.921,00 |
| 26.02.2026 | 550,50 | 557,60 | 550,40 | 552,10 | -0,11% | 1.243,00 |
| 25.02.2026 | 565,90 | 566,00 | 549,50 | 552,70 | -1,57% | 1.777,00 |
| 24.02.2026 | 555,70 | 565,90 | 552,10 | 561,50 | 0,61% | 2.701,00 |
| 23.02.2026 | 552,90 | 568,90 | 552,20 | 558,10 | 0,65% | 3.748,00 |
| 20.02.2026 | 545,90 | 558,50 | 544,20 | 554,50 | 4,41% | 5.126,00 |
| 19.02.2026 | 529,90 | 531,60 | 523,50 | 531,10 | -0,49% | 1.593,00 |
| 18.02.2026 | 528,80 | 534,20 | 523,30 | 533,70 | 1,02% | 1.494,00 |
| 17.02.2026 | 520,40 | 528,50 | 520,20 | 528,30 | 1,81% | 2.946,00 |
| 16.02.2026 | 519,30 | 525,00 | 518,30 | 518,90 | 0,82% | 3.342,00 |
| 13.02.2026 | 521,40 | 522,40 | 512,80 | 514,70 | -1,92% | 5.487,00 |
| 12.02.2026 | 532,60 | 534,10 | 524,50 | 524,80 | -0,15% | 3.384,00 |
| 11.02.2026 | 538,20 | 538,20 | 525,60 | 525,60 | -2,30% | 7.519,00 |
| 10.02.2026 | 542,90 | 543,80 | 527,50 | 538,00 | 0,37% | 5.238,00 |
| 09.02.2026 | 536,50 | 537,00 | 532,50 | 536,00 | -0,13% | 2.249,00 |
| 06.02.2026 | 533,20 | 537,50 | 528,00 | 536,70 | -0,19% | 2.307,00 |
| 05.02.2026 | 539,80 | 542,00 | 532,60 | 537,70 | 0,34% | 2.686,00 |
| 04.02.2026 | 528,20 | 537,40 | 528,00 | 535,90 | 1,32% | 4.233,00 |
| 03.02.2026 | 540,00 | 540,00 | 523,30 | 528,90 | -2,06% | 5.028,00 |
| 02.02.2026 | 547,90 | 547,90 | 540,00 | 540,00 | -1,44% | 2.260,00 |
| 30.01.2026 | 544,60 | 550,90 | 542,00 | 547,90 | 0,94% | 2.450,00 |
| 29.01.2026 | 542,50 | 551,20 | 541,50 | 542,80 | -0,07% | 4.749,00 |
| 28.01.2026 | 552,70 | 555,30 | 536,00 | 543,20 | -7,89% | 15.993,00 |
| 27.01.2026 | 588,50 | 595,30 | 584,80 | 589,70 | 0,12% | 3.122,00 |
| 26.01.2026 | 589,80 | 591,80 | 585,60 | 589,00 | -0,37% | 2.328,00 |
| 23.01.2026 | 593,00 | 596,70 | 587,40 | 591,20 | -0,72% | 3.340,00 |
| 22.01.2026 | 595,50 | 597,70 | 590,30 | 595,50 | 1,79% | 10.497,00 |
| 21.01.2026 | 580,30 | 586,60 | 576,40 | 585,00 | 2,54% | 4.313,00 |
| 20.01.2026 | 574,50 | 576,30 | 564,00 | 570,50 | -2,16% | 5.732,00 |
| 19.01.2026 | 587,00 | 589,90 | 580,10 | 583,10 | -4,25% | 6.604,00 |
| 16.01.2026 | 623,70 | 625,20 | 603,50 | 609,00 | -2,73% | 5.097,00 |
| 15.01.2026 | 638,80 | 642,30 | 622,90 | 626,10 | -1,82% | 2.851,00 |
| 14.01.2026 | 650,50 | 650,70 | 635,70 | 637,70 | -1,35% | 2.148,00 |
| 13.01.2026 | 646,80 | 652,50 | 644,30 | 646,40 | -0,32% | 3.355,00 |