514,900€
-1,89%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.01.2026 | 648,30 | 653,70 | 643,30 | 648,50 | -0,51% | 2.066,00 |
| 09.01.2026 | 638,90 | 654,00 | 638,90 | 651,80 | 2,63% | 3.588,00 |
| 08.01.2026 | 623,20 | 636,60 | 622,60 | 635,10 | 0,97% | 1.890,00 |
| 07.01.2026 | 638,40 | 639,30 | 620,20 | 629,00 | -2,36% | 3.786,00 |
| 06.01.2026 | 638,40 | 647,00 | 632,00 | 644,20 | 0,28% | 2.605,00 |
| 05.01.2026 | 641,40 | 647,70 | 635,70 | 642,40 | 0,12% | 3.031,00 |
| 02.01.2026 | 641,80 | 646,10 | 639,20 | 641,60 | 0,74% | 2.450,00 |
| 30.12.2025 | 631,00 | 637,40 | 631,00 | 636,90 | 0,55% | 1.294,00 |
| 29.12.2025 | 632,70 | 635,70 | 629,20 | 633,40 | 0,94% | 3.010,00 |
| 23.12.2025 | 625,60 | 630,20 | 625,60 | 627,50 | 0,00% | 676,00 |
| 22.12.2025 | 631,90 | 634,50 | 626,60 | 627,50 | -0,71% | 1.128,00 |
| 19.12.2025 | 632,30 | 639,10 | 631,80 | 632,00 | -0,88% | 3.959,00 |
| 18.12.2025 | 628,40 | 639,90 | 627,50 | 637,60 | 0,98% | 1.574,00 |
| 17.12.2025 | 632,00 | 632,70 | 624,40 | 631,40 | -0,79% | 2.305,00 |
| 16.12.2025 | 625,90 | 637,70 | 625,70 | 636,40 | 1,68% | 2.110,00 |
| 15.12.2025 | 630,40 | 636,50 | 624,90 | 625,90 | 0,21% | 1.790,00 |
| 12.12.2025 | 625,40 | 629,50 | 621,50 | 624,60 | -0,26% | 1.438,00 |
| 11.12.2025 | 627,30 | 630,10 | 620,60 | 626,20 | 1,23% | 2.090,00 |
| 10.12.2025 | 614,00 | 627,80 | 611,50 | 618,60 | 0,34% | 2.202,00 |
| 09.12.2025 | 623,20 | 623,20 | 615,10 | 616,50 | -1,04% | 1.270,00 |
| 08.12.2025 | 624,10 | 625,00 | 619,20 | 623,00 | -0,72% | 1.274,00 |
| 05.12.2025 | 627,00 | 630,00 | 621,80 | 627,50 | -0,85% | 3.240,00 |
| 04.12.2025 | 631,70 | 634,70 | 630,90 | 632,90 | 0,33% | 1.565,00 |
| 03.12.2025 | 631,10 | 633,50 | 624,50 | 630,80 | -0,41% | 2.264,00 |
| 02.12.2025 | 636,50 | 646,40 | 632,30 | 633,40 | -1,71% | 2.620,00 |
| 01.12.2025 | 637,20 | 646,00 | 635,60 | 644,40 | 1,21% | 1.970,00 |
| 28.11.2025 | 630,70 | 640,00 | 628,00 | 636,70 | 1,40% | 1.385,00 |
| 27.11.2025 | 624,70 | 628,90 | 622,00 | 627,90 | 0,34% | 930,00 |
| 26.11.2025 | 626,60 | 627,50 | 618,90 | 625,80 | 1,00% | 1.133,00 |
| 25.11.2025 | 620,00 | 622,70 | 614,30 | 619,60 | -0,34% | 1.629,00 |
| 24.11.2025 | 628,10 | 628,10 | 621,10 | 621,70 | -0,14% | 1.666,00 |
| 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 |