504,500€
1,16%
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 |
|---|---|---|---|---|---|---|
| 28.04.2025 | 503,70 | 507,20 | 502,60 | 504,90 | 1,24% | 2.128,00 |
| 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 |
| 18.03.2025 | 612,20 | 615,90 | 608,60 | 610,40 | 0,05% | 2.572,00 |
| 17.03.2025 | 602,40 | 611,10 | 600,10 | 610,10 | 0,74% | 5.929,00 |
| 14.03.2025 | 603,50 | 618,70 | 600,50 | 605,60 | 0,02% | 5.285,00 |
| 13.03.2025 | 606,20 | 616,60 | 598,90 | 605,50 | -1,01% | 6.267,00 |
| 12.03.2025 | 622,60 | 624,70 | 605,80 | 611,70 | -1,53% | 8.302,00 |
| 11.03.2025 | 629,60 | 634,30 | 616,70 | 621,20 | -1,40% | 3.821,00 |
| 10.03.2025 | 635,70 | 635,70 | 624,90 | 630,00 | -0,77% | 5.036,00 |
| 07.03.2025 | 645,10 | 646,40 | 628,40 | 634,90 | -2,82% | 4.269,00 |
| 06.03.2025 | 668,10 | 669,10 | 646,50 | 653,30 | -1,77% | 3.714,00 |
| 05.03.2025 | 676,30 | 676,90 | 665,10 | 665,10 | -0,25% | 4.456,00 |
| 04.03.2025 | 680,00 | 680,20 | 661,90 | 666,80 | -3,50% | 8.381,00 |
| 03.03.2025 | 691,80 | 700,00 | 685,50 | 691,00 | -0,48% | 3.084,00 |
| 28.02.2025 | 683,00 | 694,30 | 680,50 | 694,30 | 0,14% | 2.159,00 |
| 27.02.2025 | 691,20 | 698,10 | 686,60 | 693,30 | -0,96% | 2.931,00 |
| 26.02.2025 | 695,00 | 706,80 | 695,00 | 700,00 | 2,23% | 2.493,00 |
| 25.02.2025 | 690,20 | 690,50 | 683,40 | 684,70 | -1,00% | 2.753,00 |
| 24.02.2025 | 697,10 | 701,20 | 688,60 | 691,60 | -1,50% | 2.390,00 |
| 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 |