702,000€
3,54%
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 |
|---|---|---|---|---|---|---|
| 27.09.2024 | 701,40 | 703,20 | 683,00 | 702,90 | 3,67% | 14.884,00 |
| 26.09.2024 | 644,80 | 678,00 | 644,80 | 678,00 | 9,92% | 14.629,00 |
| 25.09.2024 | 612,10 | 620,50 | 612,10 | 616,80 | 0,46% | 2.154,00 |
| 24.09.2024 | 619,50 | 622,40 | 609,60 | 614,00 | 3,14% | 4.907,00 |
| 23.09.2024 | 586,10 | 595,30 | 583,00 | 595,30 | 0,49% | 4.774,00 |
| 20.09.2024 | 606,90 | 606,90 | 592,40 | 592,40 | -3,64% | 5.807,00 |
| 19.09.2024 | 611,40 | 618,30 | 607,60 | 614,80 | 3,09% | 3.789,00 |
| 18.09.2024 | 607,50 | 607,70 | 596,40 | 596,40 | -1,91% | 8.613,00 |
| 17.09.2024 | 605,30 | 611,80 | 603,60 | 608,00 | 0,65% | 4.433,00 |
| 16.09.2024 | 610,00 | 613,30 | 603,30 | 604,10 | -0,74% | 3.355,00 |
| 13.09.2024 | 610,00 | 613,50 | 608,00 | 608,60 | 0,23% | 1.751,00 |
| 12.09.2024 | 614,40 | 616,20 | 603,40 | 607,20 | 0,10% | 6.307,00 |
| 11.09.2024 | 614,40 | 619,00 | 602,80 | 606,60 | -1,03% | 11.496,00 |
| 10.09.2024 | 614,70 | 620,70 | 610,80 | 612,90 | -0,60% | 1.882,00 |
| 09.09.2024 | 612,30 | 620,10 | 608,80 | 616,60 | 0,69% | 2.539,00 |
| 06.09.2024 | 621,30 | 621,90 | 612,40 | 612,40 | -1,15% | 3.096,00 |
| 05.09.2024 | 637,90 | 638,50 | 617,60 | 619,50 | -3,65% | 6.428,00 |
| 04.09.2024 | 659,40 | 659,70 | 641,20 | 643,00 | -4,23% | 3.440,00 |
| 03.09.2024 | 677,80 | 681,00 | 670,10 | 671,40 | -0,31% | 2.060,00 |
| 02.09.2024 | 668,80 | 673,50 | 662,20 | 673,50 | -0,19% | 2.097,00 |
| 30.08.2024 | 680,00 | 687,00 | 674,40 | 674,80 | -0,34% | 1.979,00 |
| 29.08.2024 | 669,50 | 677,30 | 669,30 | 677,10 | 1,58% | 1.053,00 |
| 28.08.2024 | 672,00 | 674,00 | 666,10 | 666,60 | -0,40% | 1.400,00 |
| 27.08.2024 | 684,60 | 686,00 | 668,70 | 669,30 | -1,88% | 1.727,00 |
| 26.08.2024 | 681,90 | 686,00 | 681,10 | 682,10 | 0,12% | 1.250,00 |
| 23.08.2024 | 678,50 | 681,30 | 674,20 | 681,30 | 0,41% | 1.365,00 |
| 22.08.2024 | 680,30 | 685,00 | 678,50 | 678,50 | -0,10% | 1.474,00 |
| 21.08.2024 | 678,60 | 681,50 | 675,60 | 679,20 | 0,15% | 1.377,00 |
| 20.08.2024 | 678,90 | 680,00 | 675,00 | 678,20 | 0,58% | 2.651,00 |
| 19.08.2024 | 661,80 | 676,30 | 660,90 | 674,30 | 2,54% | 5.303,00 |
| 16.08.2024 | 660,30 | 662,00 | 655,00 | 657,60 | 0,32% | 2.010,00 |
| 15.08.2024 | 645,00 | 660,00 | 641,20 | 655,50 | 1,82% | 2.272,00 |
| 14.08.2024 | 639,90 | 645,30 | 638,40 | 643,80 | 1,55% | 2.022,00 |
| 13.08.2024 | 638,40 | 638,40 | 626,20 | 634,00 | -0,44% | 1.035,00 |
| 12.08.2024 | 640,20 | 641,60 | 634,70 | 636,80 | 0,05% | 2.119,00 |
| 09.08.2024 | 634,40 | 642,20 | 633,00 | 636,50 | 0,44% | 2.017,00 |
| 08.08.2024 | 627,20 | 633,90 | 621,90 | 633,70 | -0,81% | 1.858,00 |
| 07.08.2024 | 624,70 | 638,90 | 621,30 | 638,90 | 2,63% | 2.688,00 |
| 06.08.2024 | 623,10 | 625,50 | 615,50 | 622,50 | -0,19% | 10.906,00 |
| 05.08.2024 | 616,60 | 626,30 | 612,00 | 623,70 | -1,06% | 5.963,00 |
| 02.08.2024 | 639,60 | 640,00 | 627,90 | 630,40 | -1,94% | 3.815,00 |
| 01.08.2024 | 646,90 | 648,00 | 639,80 | 642,90 | -1,55% | 5.879,00 |
| 31.07.2024 | 657,30 | 660,00 | 650,20 | 653,00 | 0,02% | 2.046,00 |
| 30.07.2024 | 657,40 | 661,40 | 651,00 | 652,90 | -0,34% | 1.454,00 |
| 29.07.2024 | 661,60 | 661,60 | 650,60 | 655,10 | -1,15% | 3.132,00 |
| 26.07.2024 | 652,50 | 666,30 | 652,10 | 662,70 | 1,44% | 2.462,00 |
| 25.07.2024 | 655,50 | 658,50 | 649,20 | 653,30 | -0,97% | 5.004,00 |
| 24.07.2024 | 660,20 | 670,80 | 646,30 | 659,70 | -4,70% | 7.015,00 |
| 23.07.2024 | 696,30 | 702,20 | 686,70 | 692,20 | 0,03% | 1.996,00 |
| 22.07.2024 | 687,00 | 696,00 | 686,00 | 692,00 | 1,84% | 1.787,00 |
| 19.07.2024 | 689,30 | 691,90 | 677,70 | 679,50 | -1,64% | 7.248,00 |
| 18.07.2024 | 697,50 | 698,00 | 690,80 | 690,80 | -0,01% | 1.483,00 |
| 17.07.2024 | 694,20 | 696,00 | 685,20 | 690,90 | -0,23% | 2.852,00 |
| 16.07.2024 | 700,00 | 701,20 | 692,00 | 692,50 | -1,80% | 1.523,00 |
| 15.07.2024 | 715,80 | 716,20 | 701,00 | 705,20 | -2,77% | 2.272,00 |
| 12.07.2024 | 714,60 | 728,10 | 714,60 | 725,30 | 2,11% | 2.671,00 |
| 11.07.2024 | 705,60 | 712,10 | 702,70 | 710,30 | 1,75% | 1.066,00 |
| 10.07.2024 | 689,40 | 700,10 | 685,80 | 698,10 | 1,60% | 1.939,00 |
| 09.07.2024 | 697,00 | 697,50 | 685,80 | 687,10 | -1,32% | 4.500,00 |
| 08.07.2024 | 711,60 | 718,70 | 696,30 | 696,30 | -2,79% | 3.998,00 |
| 05.07.2024 | 722,10 | 725,10 | 713,60 | 716,30 | -0,43% | 2.059,00 |
| 04.07.2024 | 718,40 | 722,40 | 718,00 | 719,40 | 0,57% | 690,00 |
| 03.07.2024 | 714,60 | 724,80 | 714,60 | 715,30 | 0,86% | 1.034,00 |
| 02.07.2024 | 711,00 | 714,90 | 703,60 | 709,20 | -0,30% | 2.190,00 |
| 01.07.2024 | 729,00 | 731,70 | 711,30 | 711,30 | -0,25% | 1.440,00 |
| 28.06.2024 | 710,80 | 717,40 | 710,00 | 713,10 | -0,22% | 1.334,00 |
| 27.06.2024 | 724,40 | 734,80 | 714,70 | 714,70 | -1,64% | 3.191,00 |
| 26.06.2024 | 738,40 | 741,60 | 720,00 | 726,60 | -1,30% | 3.136,00 |
| 25.06.2024 | 722,90 | 737,70 | 722,50 | 736,20 | 1,39% | 1.878,00 |
| 24.06.2024 | 717,90 | 730,40 | 717,70 | 726,10 | 1,18% | 2.128,00 |
| 21.06.2024 | 710,80 | 719,20 | 710,80 | 717,60 | 0,49% | 1.011,00 |
| 20.06.2024 | 707,10 | 715,10 | 707,10 | 714,10 | 0,92% | 2.086,00 |
| 19.06.2024 | 705,80 | 710,80 | 703,60 | 707,60 | -0,39% | 1.426,00 |
| 18.06.2024 | 721,60 | 721,60 | 708,00 | 710,40 | -1,03% | 1.371,00 |
| 17.06.2024 | 714,00 | 717,80 | 701,70 | 717,80 | 0,89% | 3.312,00 |
| 14.06.2024 | 728,10 | 729,20 | 707,30 | 711,50 | -2,73% | 4.813,00 |
| 13.06.2024 | 734,60 | 740,30 | 728,40 | 731,50 | -0,20% | 3.205,00 |
| 12.06.2024 | 735,80 | 742,90 | 732,00 | 733,00 | -0,42% | 1.399,00 |
| 11.06.2024 | 748,80 | 748,80 | 732,00 | 736,10 | -1,22% | 3.193,00 |
| 10.06.2024 | 750,70 | 752,80 | 739,00 | 745,20 | -2,31% | 3.442,00 |
| 07.06.2024 | 766,00 | 766,00 | 753,60 | 762,80 | 0,08% | 1.969,00 |
| 06.06.2024 | 757,70 | 766,60 | 757,70 | 762,20 | 1,33% | 3.864,00 |
| 05.06.2024 | 739,90 | 754,40 | 736,70 | 752,20 | 2,28% | 2.068,00 |
| 04.06.2024 | 738,90 | 743,60 | 735,40 | 735,40 | -0,42% | 1.021,00 |
| 03.06.2024 | 742,60 | 745,00 | 734,90 | 738,50 | 0,45% | 2.482,00 |
| 31.05.2024 | 733,00 | 738,50 | 731,40 | 735,20 | 0,05% | 1.388,00 |
| 30.05.2024 | 725,00 | 735,10 | 724,70 | 734,80 | 1,39% | 2.951,00 |
| 29.05.2024 | 742,80 | 742,80 | 724,70 | 724,70 | -2,83% | 5.226,00 |
| 28.05.2024 | 757,10 | 757,10 | 743,40 | 745,80 | -1,31% | 3.160,00 |
| 27.05.2024 | 750,70 | 755,70 | 749,80 | 755,70 | 0,73% | 1.639,00 |
| 24.05.2024 | 748,00 | 763,10 | 747,20 | 750,20 | -0,27% | 7.213,00 |
| 23.05.2024 | 752,20 | 755,40 | 749,50 | 752,20 | 0,12% | 2.586,00 |
| 22.05.2024 | 763,60 | 767,00 | 750,00 | 751,30 | -2,26% | 5.075,00 |
| 21.05.2024 | 776,40 | 778,20 | 767,80 | 768,70 | -1,39% | 882,00 |
| 20.05.2024 | 783,20 | 785,00 | 777,90 | 779,50 | -0,46% | 1.240,00 |
| 17.05.2024 | 785,20 | 790,40 | 779,90 | 783,10 | -0,32% | 1.255,00 |
| 16.05.2024 | 788,30 | 788,30 | 783,50 | 785,60 | -0,37% | 1.488,00 |
| 15.05.2024 | 788,80 | 789,80 | 773,60 | 788,50 | -0,39% | 2.414,00 |
| 14.05.2024 | 781,00 | 791,60 | 780,50 | 791,60 | 1,12% | 1.608,00 |
| 13.05.2024 | 790,70 | 792,40 | 782,00 | 782,80 | -0,75% | 1.582,00 |