449,225€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |