458,725€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 462,75 | 464,10 | 458,80 | 459,25 | -0,86% | 853,00 |
| 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 |
| 22.05.2025 | 489,00 | 491,55 | 477,85 | 485,50 | -1,72% | 5.560,00 |
| 21.05.2025 | 499,40 | 502,10 | 490,50 | 494,00 | -2,24% | 5.976,00 |
| 20.05.2025 | 499,40 | 506,00 | 493,15 | 505,30 | 1,30% | 4.542,00 |
| 19.05.2025 | 503,10 | 505,00 | 491,70 | 498,80 | -1,07% | 4.777,00 |
| 16.05.2025 | 507,20 | 509,40 | 499,80 | 504,20 | -0,59% | 4.803,00 |
| 15.05.2025 | 519,70 | 520,40 | 505,70 | 507,20 | -3,32% | 4.020,00 |
| 14.05.2025 | 534,70 | 534,70 | 521,50 | 524,60 | -2,27% | 5.516,00 |
| 13.05.2025 | 532,10 | 541,10 | 530,40 | 536,80 | 1,23% | 11.518,00 |
| 12.05.2025 | 517,40 | 536,10 | 517,20 | 530,30 | 6,95% | 12.235,00 |
| 09.05.2025 | 493,80 | 498,00 | 492,05 | 495,85 | 1,55% | 3.303,00 |
| 08.05.2025 | 485,95 | 496,60 | 483,00 | 488,30 | 0,99% | 5.266,00 |
| 07.05.2025 | 490,40 | 490,40 | 482,05 | 483,50 | -1,29% | 5.404,00 |
| 06.05.2025 | 492,05 | 492,90 | 484,75 | 489,80 | -0,65% | 4.018,00 |
| 05.05.2025 | 495,65 | 497,85 | 490,85 | 493,00 | -0,65% | 4.379,00 |
| 02.05.2025 | 491,20 | 497,75 | 486,50 | 496,25 | 1,48% | 8.955,00 |
| 30.04.2025 | 490,80 | 493,15 | 483,45 | 489,00 | -0,67% | 5.079,00 |
| 29.04.2025 | 498,05 | 502,80 | 489,85 | 492,30 | -1,87% | 3.985,00 |
| 28.04.2025 | 503,70 | 507,20 | 501,40 | 501,70 | 0,60% | 4.354,00 |
| 25.04.2025 | 504,40 | 505,80 | 497,60 | 498,70 | -0,15% | 3.953,00 |
| 24.04.2025 | 489,95 | 501,40 | 486,50 | 499,45 | -0,29% | 4.501,00 |
| 23.04.2025 | 498,45 | 514,30 | 496,65 | 500,90 | 2,77% | 6.591,00 |
| 22.04.2025 | 487,45 | 488,60 | 471,60 | 487,40 | 0,35% | 14.580,00 |
| 17.04.2025 | 482,35 | 492,95 | 482,00 | 485,70 | 0,03% | 5.644,00 |
| 16.04.2025 | 483,30 | 488,70 | 480,05 | 485,55 | -0,77% | 8.920,00 |
| 15.04.2025 | 493,35 | 499,95 | 484,90 | 489,30 | -7,61% | 14.041,00 |
| 14.04.2025 | 532,90 | 535,70 | 524,80 | 529,60 | 0,99% | 5.402,00 |
| 11.04.2025 | 531,70 | 531,70 | 513,30 | 524,40 | 0,13% | 8.539,00 |
| 10.04.2025 | 552,00 | 552,00 | 521,00 | 523,70 | 4,95% | 7.478,00 |
| 09.04.2025 | 501,40 | 510,40 | 498,00 | 499,00 | -4,04% | 9.688,00 |
| 08.04.2025 | 515,50 | 526,50 | 502,00 | 520,00 | 2,36% | 12.205,00 |
| 07.04.2025 | 487,00 | 539,20 | 484,85 | 508,00 | -4,19% | 39.149,00 |
| 04.04.2025 | 545,60 | 547,10 | 521,90 | 530,20 | -2,38% | 14.008,00 |
| 03.04.2025 | 559,90 | 562,30 | 541,80 | 543,10 | -5,61% | 8.959,00 |
| 02.04.2025 | 572,60 | 577,60 | 571,50 | 575,40 | 0,00% | 3.325,00 |
| 01.04.2025 | 576,20 | 577,70 | 572,70 | 575,40 | 0,68% | 2.599,00 |
| 31.03.2025 | 577,60 | 581,00 | 568,00 | 571,50 | -2,64% | 6.454,00 |
| 28.03.2025 | 583,40 | 590,00 | 580,80 | 587,00 | -0,39% | 4.820,00 |
| 27.03.2025 | 589,40 | 594,10 | 586,80 | 589,30 | -0,94% | 3.666,00 |
| 26.03.2025 | 599,80 | 600,00 | 592,00 | 594,90 | -0,65% | 3.333,00 |
| 25.03.2025 | 600,40 | 605,10 | 596,40 | 598,80 | 0,34% | 3.031,00 |
| 24.03.2025 | 608,00 | 608,00 | 596,20 | 596,80 | -0,81% | 4.347,00 |
| 21.03.2025 | 600,60 | 601,70 | 593,80 | 601,70 | -0,50% | 7.091,00 |
| 20.03.2025 | 605,80 | 611,10 | 601,10 | 604,70 | -1,03% | 3.088,00 |
| 19.03.2025 | 607,30 | 614,70 | 605,50 | 611,00 | 0,10% | 3.350,00 |