580,250€
0,46%
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 |
|---|---|---|---|---|---|---|
| 20.11.2024 | 581,70 | 584,10 | 580,20 | 580,50 | 0,52% | 435,00 |
| 19.11.2024 | 590,60 | 590,60 | 569,30 | 577,50 | -1,79% | 2.735,00 |
| 18.11.2024 | 588,60 | 589,70 | 582,10 | 588,00 | 0,31% | 1.559,00 |
| 15.11.2024 | 584,30 | 591,00 | 580,00 | 586,20 | 0,21% | 8.875,00 |
| 14.11.2024 | 566,60 | 587,00 | 565,60 | 585,00 | 1,93% | 2.597,00 |
| 13.11.2024 | 572,40 | 577,80 | 570,10 | 573,90 | 0,24% | 3.866,00 |
| 12.11.2024 | 587,70 | 591,10 | 565,90 | 572,50 | -4,26% | 23.767,00 |
| 11.11.2024 | 602,90 | 606,30 | 597,70 | 598,00 | 0,05% | 4.476,00 |
| 08.11.2024 | 616,10 | 616,10 | 595,30 | 597,70 | -3,47% | 4.812,00 |
| 07.11.2024 | 600,30 | 623,00 | 599,00 | 619,20 | 2,60% | 2.562,00 |
| 06.11.2024 | 603,90 | 626,50 | 597,50 | 603,50 | 0,23% | 4.635,00 |
| 05.11.2024 | 608,40 | 609,20 | 599,70 | 602,10 | -0,79% | 3.049,00 |
| 04.11.2024 | 612,60 | 618,70 | 606,40 | 606,90 | -0,61% | 2.659,00 |
| 01.11.2024 | 611,70 | 613,10 | 608,40 | 610,60 | 0,16% | 2.798,00 |
| 31.10.2024 | 614,20 | 617,00 | 605,90 | 609,60 | -1,30% | 1.884,00 |
| 30.10.2024 | 625,20 | 625,20 | 608,90 | 617,60 | -2,01% | 5.403,00 |
| 29.10.2024 | 633,10 | 644,60 | 630,00 | 630,30 | -0,40% | 7.893,00 |
| 28.10.2024 | 634,30 | 639,00 | 628,70 | 632,80 | 1,01% | 5.921,00 |
| 25.10.2024 | 627,20 | 628,60 | 622,00 | 626,50 | -0,41% | 3.495,00 |
| 24.10.2024 | 617,60 | 635,10 | 617,60 | 629,10 | 2,59% | 4.682,00 |
| 23.10.2024 | 614,00 | 617,70 | 609,30 | 613,20 | -0,42% | 3.051,00 |
| 22.10.2024 | 614,60 | 619,10 | 609,40 | 615,80 | 0,75% | 3.241,00 |
| 21.10.2024 | 621,20 | 625,00 | 610,00 | 611,20 | -1,93% | 5.707,00 |
| 18.10.2024 | 621,00 | 630,50 | 620,30 | 623,20 | 2,23% | 5.432,00 |
| 17.10.2024 | 600,80 | 613,70 | 599,00 | 609,60 | 1,26% | 5.969,00 |
| 16.10.2024 | 583,70 | 610,20 | 582,00 | 602,00 | -3,73% | 15.416,00 |
| 15.10.2024 | 638,00 | 638,40 | 622,30 | 625,30 | -2,04% | 5.880,00 |
| 14.10.2024 | 647,20 | 647,20 | 632,50 | 638,30 | -2,21% | 11.941,00 |
| 11.10.2024 | 649,80 | 654,40 | 646,90 | 652,70 | -0,38% | 2.786,00 |
| 10.10.2024 | 653,60 | 658,70 | 652,20 | 655,20 | -0,24% | 2.975,00 |
| 09.10.2024 | 654,60 | 660,60 | 649,30 | 656,80 | 0,17% | 3.365,00 |
| 08.10.2024 | 650,00 | 659,00 | 646,00 | 655,70 | -3,47% | 8.355,00 |
| 07.10.2024 | 666,90 | 681,50 | 665,00 | 679,30 | 2,55% | 5.228,00 |
| 04.10.2024 | 660,00 | 668,90 | 657,50 | 662,40 | 0,17% | 3.174,00 |
| 03.10.2024 | 664,50 | 664,50 | 655,00 | 661,30 | -1,11% | 2.066,00 |
| 02.10.2024 | 668,70 | 674,50 | 661,10 | 668,70 | 0,77% | 4.449,00 |
| 01.10.2024 | 682,20 | 686,00 | 660,30 | 663,60 | -3,70% | 9.266,00 |
| 30.09.2024 | 699,90 | 707,00 | 687,90 | 689,10 | -1,96% | 4.572,00 |
| 27.09.2024 | 701,40 | 703,20 | 683,00 | 702,90 | 3,67% | 14.884,00 |
| 26.09.2024 | 644,80 | 678,00 | 644,80 | 678,00 | 9,92% | 14.629,00 |
| 25.09.2024 | 612,10 | 620,50 | 612,10 | 616,80 | 0,46% | 2.154,00 |
| 24.09.2024 | 619,50 | 622,40 | 609,60 | 614,00 | 3,14% | 4.907,00 |
| 23.09.2024 | 586,10 | 595,30 | 583,00 | 595,30 | 0,49% | 4.774,00 |
| 20.09.2024 | 606,90 | 606,90 | 592,40 | 592,40 | -3,64% | 5.807,00 |
| 19.09.2024 | 611,40 | 618,30 | 607,60 | 614,80 | 3,09% | 3.789,00 |
| 18.09.2024 | 607,50 | 607,70 | 596,40 | 596,40 | -1,91% | 8.613,00 |
| 17.09.2024 | 605,30 | 611,80 | 603,60 | 608,00 | 0,65% | 4.433,00 |
| 16.09.2024 | 610,00 | 613,30 | 603,30 | 604,10 | -0,74% | 3.355,00 |
| 13.09.2024 | 610,00 | 613,50 | 608,00 | 608,60 | 0,23% | 1.751,00 |
| 12.09.2024 | 614,40 | 616,20 | 603,40 | 607,20 | 0,10% | 6.307,00 |
| 11.09.2024 | 614,40 | 619,00 | 602,80 | 606,60 | -1,03% | 11.496,00 |
| 10.09.2024 | 614,70 | 620,70 | 610,80 | 612,90 | -0,60% | 1.882,00 |
| 09.09.2024 | 612,30 | 620,10 | 608,80 | 616,60 | 0,69% | 2.539,00 |
| 06.09.2024 | 621,30 | 621,90 | 612,40 | 612,40 | -1,15% | 3.096,00 |
| 05.09.2024 | 637,90 | 638,50 | 617,60 | 619,50 | -3,65% | 6.428,00 |
| 04.09.2024 | 659,40 | 659,70 | 641,20 | 643,00 | -4,23% | 3.440,00 |
| 03.09.2024 | 677,80 | 681,00 | 670,10 | 671,40 | -0,31% | 2.060,00 |
| 02.09.2024 | 668,80 | 673,50 | 662,20 | 673,50 | -0,19% | 2.097,00 |
| 30.08.2024 | 680,00 | 687,00 | 674,40 | 674,80 | -0,34% | 1.979,00 |
| 29.08.2024 | 669,50 | 677,30 | 669,30 | 677,10 | 1,58% | 1.053,00 |
| 28.08.2024 | 672,00 | 674,00 | 666,10 | 666,60 | -0,40% | 1.400,00 |
| 27.08.2024 | 684,60 | 686,00 | 668,70 | 669,30 | -1,88% | 1.727,00 |
| 26.08.2024 | 681,90 | 686,00 | 681,10 | 682,10 | 0,12% | 1.250,00 |
| 23.08.2024 | 678,50 | 681,30 | 674,20 | 681,30 | 0,41% | 1.365,00 |
| 22.08.2024 | 680,30 | 685,00 | 678,50 | 678,50 | -0,10% | 1.474,00 |
| 21.08.2024 | 678,60 | 681,50 | 675,60 | 679,20 | 0,15% | 1.377,00 |
| 20.08.2024 | 678,90 | 680,00 | 675,00 | 678,20 | 0,58% | 2.651,00 |
| 19.08.2024 | 661,80 | 676,30 | 660,90 | 674,30 | 2,54% | 5.303,00 |
| 16.08.2024 | 660,30 | 662,00 | 655,00 | 657,60 | 0,32% | 2.010,00 |
| 15.08.2024 | 645,00 | 660,00 | 641,20 | 655,50 | 1,82% | 2.272,00 |
| 14.08.2024 | 639,90 | 645,30 | 638,40 | 643,80 | 1,55% | 2.022,00 |
| 13.08.2024 | 638,40 | 638,40 | 626,20 | 634,00 | -0,44% | 1.035,00 |
| 12.08.2024 | 640,20 | 641,60 | 634,70 | 636,80 | 0,05% | 2.119,00 |
| 09.08.2024 | 634,40 | 642,20 | 633,00 | 636,50 | 0,44% | 2.017,00 |
| 08.08.2024 | 627,20 | 633,90 | 621,90 | 633,70 | -0,81% | 1.858,00 |
| 07.08.2024 | 624,70 | 638,90 | 621,30 | 638,90 | 2,63% | 2.688,00 |
| 06.08.2024 | 623,10 | 625,50 | 615,50 | 622,50 | -0,19% | 10.906,00 |
| 05.08.2024 | 616,60 | 626,30 | 612,00 | 623,70 | -1,06% | 5.963,00 |
| 02.08.2024 | 639,60 | 640,00 | 627,90 | 630,40 | -1,94% | 3.815,00 |
| 01.08.2024 | 646,90 | 648,00 | 639,80 | 642,90 | -1,55% | 5.879,00 |
| 31.07.2024 | 657,30 | 660,00 | 650,20 | 653,00 | 0,02% | 2.046,00 |
| 30.07.2024 | 657,40 | 661,40 | 651,00 | 652,90 | -0,34% | 1.454,00 |
| 29.07.2024 | 661,60 | 661,60 | 650,60 | 655,10 | -1,15% | 3.132,00 |
| 26.07.2024 | 652,50 | 666,30 | 652,10 | 662,70 | 1,44% | 2.462,00 |
| 25.07.2024 | 655,50 | 658,50 | 649,20 | 653,30 | -0,97% | 5.004,00 |
| 24.07.2024 | 660,20 | 670,80 | 646,30 | 659,70 | -4,70% | 7.015,00 |
| 23.07.2024 | 696,30 | 702,20 | 686,70 | 692,20 | 0,03% | 1.996,00 |
| 22.07.2024 | 687,00 | 696,00 | 686,00 | 692,00 | 1,84% | 1.787,00 |
| 19.07.2024 | 689,30 | 691,90 | 677,70 | 679,50 | -1,64% | 7.248,00 |
| 18.07.2024 | 697,50 | 698,00 | 690,80 | 690,80 | -0,01% | 1.483,00 |
| 17.07.2024 | 694,20 | 696,00 | 685,20 | 690,90 | -0,23% | 2.852,00 |
| 16.07.2024 | 700,00 | 701,20 | 692,00 | 692,50 | -1,80% | 1.523,00 |
| 15.07.2024 | 715,80 | 716,20 | 701,00 | 705,20 | -2,77% | 2.272,00 |
| 12.07.2024 | 714,60 | 728,10 | 714,60 | 725,30 | 2,11% | 2.671,00 |
| 11.07.2024 | 705,60 | 712,10 | 702,70 | 710,30 | 1,75% | 1.066,00 |
| 10.07.2024 | 689,40 | 700,10 | 685,80 | 698,10 | 1,60% | 1.939,00 |
| 09.07.2024 | 697,00 | 697,50 | 685,80 | 687,10 | -1,32% | 4.500,00 |
| 08.07.2024 | 711,60 | 718,70 | 696,30 | 696,30 | -2,79% | 3.998,00 |
| 05.07.2024 | 722,10 | 725,10 | 713,60 | 716,30 | -0,43% | 2.059,00 |
| 04.07.2024 | 718,40 | 722,40 | 718,00 | 719,40 | 0,57% | 690,00 |