541,100€
-3,34%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 493,80 | 493,80 | 485,60 | 486,40 | -0,43% | 6.695,00 |
| 02.07.2025 | 475,10 | 492,70 | 466,65 | 488,50 | 4,22% | 12.161,00 |
| 01.07.2025 | 447,80 | 468,95 | 447,25 | 468,70 | 5,33% | 6.557,00 |
| 30.06.2025 | 449,70 | 452,90 | 445,00 | 445,00 | -0,91% | 4.757,00 |
| 27.06.2025 | 442,90 | 449,10 | 442,00 | 449,10 | 2,73% | 2.382,00 |
| 26.06.2025 | 447,00 | 449,20 | 436,60 | 437,15 | -1,75% | 8.342,00 |
| 25.06.2025 | 453,00 | 455,95 | 443,75 | 444,95 | -1,87% | 3.920,00 |
| 24.06.2025 | 464,85 | 465,00 | 450,40 | 453,45 | 0,72% | 4.665,00 |
| 23.06.2025 | 445,60 | 451,35 | 444,10 | 450,20 | 0,10% | 9.920,00 |
| 20.06.2025 | 453,95 | 456,10 | 448,85 | 449,75 | -0,71% | 4.962,00 |
| 19.06.2025 | 458,25 | 458,60 | 450,95 | 452,95 | -2,34% | 5.326,00 |
| 18.06.2025 | 461,85 | 465,65 | 460,25 | 463,80 | 0,69% | 3.556,00 |
| 17.06.2025 | 463,70 | 467,10 | 459,40 | 460,60 | -1,52% | 3.938,00 |
| 16.06.2025 | 466,30 | 469,20 | 462,75 | 467,70 | 1,34% | 6.690,00 |
| 13.06.2025 | 459,55 | 462,75 | 457,75 | 461,50 | -1,64% | 6.476,00 |
| 12.06.2025 | 468,00 | 472,05 | 463,30 | 469,20 | -0,39% | 9.579,00 |
| 11.06.2025 | 477,25 | 482,60 | 470,70 | 471,05 | -0,77% | 6.332,00 |
| 10.06.2025 | 469,20 | 475,25 | 469,00 | 474,70 | 0,77% | 4.822,00 |
| 09.06.2025 | 471,35 | 476,85 | 470,70 | 471,05 | -0,03% | 2.330,00 |
| 06.06.2025 | 470,20 | 474,15 | 468,90 | 471,20 | 0,15% | 3.698,00 |
| 05.06.2025 | 482,15 | 483,45 | 467,90 | 470,50 | -1,33% | 5.031,00 |
| 04.06.2025 | 475,55 | 479,20 | 471,40 | 476,85 | 0,60% | 3.789,00 |
| 03.06.2025 | 475,80 | 476,75 | 466,25 | 474,00 | -0,67% | 10.516,00 |
| 02.06.2025 | 472,00 | 478,60 | 467,60 | 477,20 | -0,28% | 4.517,00 |
| 30.05.2025 | 479,80 | 483,75 | 477,35 | 478,55 | -0,60% | 4.457,00 |
| 29.05.2025 | 491,35 | 497,60 | 479,35 | 481,45 | -0,50% | 6.151,00 |
| 28.05.2025 | 485,00 | 485,95 | 482,00 | 483,85 | 0,31% | 3.736,00 |
| 27.05.2025 | 476,40 | 484,70 | 476,40 | 482,35 | -0,30% | 3.915,00 |
| 26.05.2025 | 486,85 | 488,35 | 480,50 | 483,80 | 0,98% | 3.954,00 |
| 23.05.2025 | 488,35 | 489,70 | 466,90 | 479,10 | -1,32% | 12.518,00 |