700,550€
0,76%
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 | 699,70 | 706,70 | 696,00 | 702,10 | 0,98% | 2.922,00 |
| 20.02.2025 | 687,70 | 699,50 | 687,60 | 695,30 | 0,71% | 3.321,00 |
| 19.02.2025 | 700,60 | 701,40 | 688,70 | 690,40 | -2,13% | 3.498,00 |
| 18.02.2025 | 706,00 | 707,90 | 699,60 | 705,40 | 0,54% | 3.413,00 |
| 17.02.2025 | 708,20 | 709,60 | 698,80 | 701,60 | -1,53% | 2.381,00 |
| 14.02.2025 | 720,90 | 721,90 | 712,00 | 712,50 | 0,78% | 7.428,00 |
| 13.02.2025 | 694,90 | 708,40 | 694,30 | 707,00 | 2,76% | 6.723,00 |
| 12.02.2025 | 688,00 | 691,00 | 672,20 | 688,00 | 0,34% | 5.027,00 |
| 11.02.2025 | 685,80 | 687,00 | 677,80 | 685,70 | 0,10% | 3.271,00 |
| 10.02.2025 | 684,00 | 686,60 | 680,00 | 685,00 | 0,15% | 4.196,00 |
| 07.02.2025 | 691,40 | 694,80 | 683,00 | 684,00 | -1,88% | 2.945,00 |
| 06.02.2025 | 683,40 | 699,00 | 679,50 | 697,10 | 1,66% | 19.690,00 |
| 05.02.2025 | 686,20 | 689,90 | 680,40 | 685,70 | -1,11% | 3.768,00 |
| 04.02.2025 | 690,50 | 694,50 | 683,00 | 693,40 | 0,43% | 2.851,00 |
| 03.02.2025 | 685,50 | 693,10 | 683,80 | 690,40 | -1,96% | 6.827,00 |
| 31.01.2025 | 715,70 | 716,00 | 698,70 | 704,20 | -1,69% | 5.042,00 |
| 30.01.2025 | 716,00 | 718,30 | 710,70 | 716,30 | 0,46% | 4.223,00 |
| 29.01.2025 | 713,80 | 715,60 | 700,00 | 713,00 | -5,03% | 9.953,00 |
| 28.01.2025 | 750,70 | 762,40 | 746,80 | 750,80 | -0,46% | 11.465,00 |
| 27.01.2025 | 737,80 | 754,30 | 729,30 | 754,30 | 2,82% | 11.280,00 |
| 24.01.2025 | 746,00 | 747,00 | 725,60 | 733,60 | 1,86% | 15.658,00 |
| 23.01.2025 | 713,80 | 721,10 | 710,00 | 720,20 | 0,95% | 5.628,00 |
| 22.01.2025 | 698,90 | 714,00 | 698,10 | 713,40 | 1,65% | 6.686,00 |
| 21.01.2025 | 686,70 | 701,80 | 686,70 | 701,80 | 2,77% | 5.515,00 |
| 20.01.2025 | 690,20 | 695,10 | 681,10 | 682,90 | -1,03% | 4.283,00 |
| 17.01.2025 | 692,10 | 699,00 | 685,80 | 690,00 | -0,79% | 4.112,00 |
| 16.01.2025 | 686,70 | 700,40 | 679,00 | 695,50 | 9,12% | 16.990,00 |
| 15.01.2025 | 646,40 | 653,10 | 637,40 | 637,40 | -2,12% | 4.307,00 |
| 14.01.2025 | 657,90 | 662,20 | 651,20 | 651,20 | 0,77% | 10.335,00 |
| 13.01.2025 | 644,30 | 648,30 | 639,50 | 646,20 | 0,22% | 3.830,00 |
| 10.01.2025 | 645,90 | 654,70 | 643,10 | 644,80 | -0,48% | 8.780,00 |
| 09.01.2025 | 630,60 | 648,70 | 630,00 | 647,90 | 1,98% | 4.719,00 |
| 08.01.2025 | 641,60 | 643,70 | 630,80 | 635,30 | -1,37% | 5.846,00 |
| 07.01.2025 | 635,20 | 649,30 | 634,00 | 644,10 | 1,42% | 3.790,00 |
| 06.01.2025 | 616,50 | 643,80 | 616,50 | 635,10 | 4,03% | 8.654,00 |
| 03.01.2025 | 629,20 | 629,30 | 609,50 | 610,50 | -3,92% | 3.220,00 |
| 02.01.2025 | 635,80 | 637,50 | 619,70 | 635,40 | 0,36% | 3.444,00 |
| 30.12.2024 | 632,00 | 636,00 | 631,70 | 633,10 | -0,38% | 1.741,00 |
| 27.12.2024 | 631,30 | 637,70 | 630,00 | 635,50 | 1,05% | 2.938,00 |
| 23.12.2024 | 626,50 | 629,10 | 623,50 | 628,90 | 0,03% | 1.380,00 |
| 20.12.2024 | 624,70 | 632,60 | 617,20 | 628,70 | 0,11% | 2.850,00 |
| 19.12.2024 | 626,00 | 632,50 | 624,40 | 628,00 | -1,30% | 2.542,00 |
| 18.12.2024 | 635,40 | 637,90 | 631,80 | 636,30 | 0,08% | 2.266,00 |
| 17.12.2024 | 626,60 | 640,40 | 625,80 | 635,80 | 0,70% | 2.027,00 |
| 16.12.2024 | 632,60 | 638,50 | 627,40 | 631,40 | -1,11% | 3.866,00 |
| 13.12.2024 | 640,20 | 648,30 | 636,60 | 638,50 | -1,19% | 2.469,00 |
| 12.12.2024 | 651,30 | 651,30 | 637,50 | 646,20 | -0,12% | 3.066,00 |
| 11.12.2024 | 631,20 | 647,00 | 630,80 | 647,00 | 1,76% | 2.171,00 |
| 10.12.2024 | 642,90 | 644,50 | 634,90 | 635,80 | -2,42% | 5.325,00 |
| 09.12.2024 | 643,60 | 658,60 | 641,00 | 651,60 | 3,40% | 6.157,00 |
| 06.12.2024 | 609,60 | 634,00 | 609,00 | 630,20 | 3,63% | 7.343,00 |
| 05.12.2024 | 609,10 | 613,60 | 605,00 | 608,10 | -0,15% | 1.824,00 |
| 04.12.2024 | 610,90 | 614,10 | 606,20 | 609,00 | 0,20% | 2.087,00 |
| 03.12.2024 | 611,00 | 620,00 | 605,50 | 607,80 | 0,38% | 3.421,00 |
| 02.12.2024 | 585,80 | 608,30 | 585,10 | 605,50 | 2,14% | 4.207,00 |
| 29.11.2024 | 584,50 | 592,80 | 584,30 | 592,80 | 1,11% | 1.809,00 |
| 28.11.2024 | 589,90 | 593,10 | 586,30 | 586,30 | -0,73% | 1.200,00 |
| 27.11.2024 | 591,50 | 594,90 | 587,50 | 590,60 | -0,94% | 3.310,00 |
| 26.11.2024 | 586,50 | 607,70 | 585,80 | 596,20 | 0,52% | 4.245,00 |
| 25.11.2024 | 597,70 | 600,00 | 590,00 | 593,10 | 1,66% | 7.233,00 |
| 22.11.2024 | 579,70 | 585,00 | 571,10 | 583,40 | 1,44% | 3.945,00 |
| 21.11.2024 | 569,60 | 575,90 | 567,10 | 575,10 | -0,12% | 2.198,00 |
| 20.11.2024 | 581,70 | 585,60 | 575,80 | 575,80 | -0,29% | 2.017,00 |
| 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 |