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 |
|---|---|---|---|---|---|---|
| 06.08.2026 | 485,15 | 487,45 | 481,75 | 481,75 | 0,51% | 3.825,00 |
| 05.08.2026 | 480,35 | 480,55 | 471,85 | 479,30 | -1,11% | 2.991,00 |
| 04.08.2026 | 483,85 | 484,70 | 475,50 | 484,70 | -0,44% | 3.773,00 |
| 03.08.2026 | 478,60 | 496,00 | 477,75 | 486,85 | 2,51% | 4.691,00 |
| 31.07.2026 | 471,35 | 477,95 | 471,00 | 474,95 | 0,41% | 1.179,00 |
| 30.07.2026 | 467,55 | 476,80 | 463,80 | 473,00 | 1,09% | 6.068,00 |
| 29.07.2026 | 480,50 | 486,45 | 465,35 | 467,90 | -0,53% | 13.947,00 |
| 28.07.2026 | 476,70 | 477,75 | 452,00 | 470,40 | 0,83% | 10.405,00 |
| 27.07.2026 | 468,30 | 468,80 | 463,00 | 466,55 | 1,00% | 5.689,00 |
| 24.07.2026 | 453,15 | 461,95 | 449,80 | 461,95 | 1,64% | 4.550,00 |
| 23.07.2026 | 467,20 | 467,65 | 453,50 | 454,50 | -4,26% | 10.862,00 |
| 22.07.2026 | 473,80 | 479,15 | 471,00 | 474,70 | -0,93% | 3.456,00 |
| 21.07.2026 | 482,45 | 486,00 | 477,25 | 479,15 | -1,69% | 3.576,00 |
| 20.07.2026 | 492,90 | 494,30 | 484,60 | 487,40 | -1,55% | 2.932,00 |
| 17.07.2026 | 500,60 | 500,60 | 491,65 | 495,05 | -1,54% | 1.760,00 |
| 16.07.2026 | 492,80 | 502,80 | 491,35 | 502,80 | 1,51% | 2.008,00 |
| 15.07.2026 | 494,00 | 498,25 | 482,80 | 495,30 | 2,59% | 2.955,00 |
| 14.07.2026 | 483,55 | 486,15 | 475,70 | 482,80 | -1,67% | 3.172,00 |
| 13.07.2026 | 488,30 | 493,55 | 487,50 | 491,00 | 0,32% | 2.121,00 |
| 10.07.2026 | 493,85 | 494,90 | 488,25 | 489,45 | -0,73% | 1.591,00 |
| 09.07.2026 | 486,60 | 493,40 | 486,60 | 493,05 | 1,73% | 1.335,00 |
| 08.07.2026 | 490,15 | 493,65 | 480,25 | 484,65 | -2,19% | 3.504,00 |
| 07.07.2026 | 497,65 | 502,10 | 495,20 | 495,50 | 0,89% | 2.845,00 |
| 06.07.2026 | 498,35 | 503,40 | 489,65 | 491,15 | -0,88% | 4.272,00 |
| 03.07.2026 | 495,25 | 496,15 | 490,00 | 495,50 | -0,53% | 1.975,00 |
| 02.07.2026 | 484,65 | 501,70 | 484,65 | 498,15 | 3,46% | 3.956,00 |
| 01.07.2026 | 480,40 | 483,10 | 472,25 | 481,50 | -0,57% | 3.842,00 |
| 30.06.2026 | 488,80 | 489,95 | 479,05 | 484,25 | -1,67% | 2.471,00 |
| 29.06.2026 | 493,20 | 495,75 | 488,70 | 492,45 | -0,61% | 1.175,00 |
| 26.06.2026 | 495,40 | 497,50 | 487,40 | 495,45 | 0,27% | 1.905,00 |
| 25.06.2026 | 489,55 | 499,50 | 487,45 | 494,10 | 0,12% | 2.053,00 |
| 24.06.2026 | 490,70 | 494,65 | 487,85 | 493,50 | 1,99% | 3.202,00 |
| 23.06.2026 | 476,70 | 484,50 | 476,70 | 483,85 | 0,43% | 4.564,00 |
| 22.06.2026 | 498,85 | 499,05 | 481,80 | 481,80 | -3,64% | 5.495,00 |
| 19.06.2026 | 514,00 | 515,80 | 500,00 | 500,00 | -2,46% | 6.671,00 |
| 18.06.2026 | 509,20 | 517,00 | 507,00 | 512,60 | 0,37% | 2.121,00 |
| 17.06.2026 | 519,20 | 525,20 | 509,40 | 510,70 | -1,81% | 2.281,00 |
| 16.06.2026 | 514,50 | 523,40 | 510,40 | 520,10 | 1,36% | 2.739,00 |
| 15.06.2026 | 535,50 | 535,60 | 513,10 | 513,10 | 0,49% | 5.854,00 |
| 12.06.2026 | 509,80 | 520,90 | 505,20 | 510,60 | 3,56% | 9.094,00 |
| 11.06.2026 | 488,70 | 508,00 | 488,30 | 493,05 | 1,12% | 9.848,00 |
| 10.06.2026 | 497,50 | 497,50 | 485,65 | 487,60 | -0,94% | 2.284,00 |
| 09.06.2026 | 482,90 | 496,10 | 480,45 | 492,25 | 2,00% | 9.270,00 |
| 08.06.2026 | 472,45 | 486,80 | 471,15 | 482,60 | 0,73% | 3.451,00 |
| 05.06.2026 | 477,10 | 484,30 | 477,10 | 479,10 | 1,15% | 4.525,00 |
| 04.06.2026 | 463,00 | 479,90 | 463,00 | 473,65 | 2,64% | 3.229,00 |
| 03.06.2026 | 473,05 | 473,05 | 461,45 | 461,45 | -2,81% | 2.348,00 |
| 02.06.2026 | 474,40 | 478,65 | 472,00 | 474,80 | 1,13% | 2.646,00 |
| 01.06.2026 | 475,20 | 482,85 | 465,85 | 469,50 | -2,23% | 4.848,00 |
| 29.05.2026 | 484,80 | 490,25 | 480,00 | 480,20 | -0,28% | 8.655,00 |
| 28.05.2026 | 477,90 | 485,80 | 474,25 | 481,55 | -0,53% | 3.969,00 |
| 27.05.2026 | 476,75 | 492,70 | 475,95 | 484,10 | 3,04% | 6.198,00 |
| 26.05.2026 | 474,60 | 476,10 | 469,75 | 469,80 | -1,82% | 1.399,00 |
| 25.05.2026 | 475,00 | 480,20 | 474,95 | 478,50 | 1,22% | 1.719,00 |
| 22.05.2026 | 480,60 | 480,60 | 470,70 | 472,75 | -0,18% | 2.064,00 |
| 21.05.2026 | 473,55 | 480,00 | 469,35 | 473,60 | -0,13% | 4.642,00 |
| 20.05.2026 | 460,75 | 479,60 | 459,35 | 474,20 | 2,62% | 4.560,00 |
| 19.05.2026 | 455,20 | 465,30 | 455,20 | 462,10 | 1,32% | 2.871,00 |
| 18.05.2026 | 448,15 | 460,95 | 444,40 | 456,10 | 0,10% | 3.668,00 |
| 15.05.2026 | 457,65 | 457,70 | 453,15 | 455,65 | -1,10% | 2.041,00 |
| 14.05.2026 | 455,20 | 462,40 | 454,35 | 460,70 | 1,80% | 2.740,00 |
| 13.05.2026 | 451,35 | 453,95 | 445,00 | 452,55 | 0,01% | 2.988,00 |
| 12.05.2026 | 451,00 | 460,15 | 450,05 | 452,50 | 0,10% | 2.157,00 |
| 11.05.2026 | 470,95 | 470,95 | 450,00 | 452,05 | -4,61% | 5.402,00 |
| 08.05.2026 | 474,50 | 477,30 | 471,60 | 473,90 | -0,92% | 2.502,00 |
| 07.05.2026 | 476,95 | 492,95 | 476,95 | 478,30 | 0,89% | 2.927,00 |
| 06.05.2026 | 456,50 | 479,30 | 456,20 | 474,10 | 5,15% | 5.543,00 |
| 05.05.2026 | 443,35 | 453,00 | 443,35 | 450,90 | 1,29% | 2.831,00 |
| 04.05.2026 | 449,65 | 454,90 | 443,65 | 445,15 | -1,37% | 9.683,00 |
| 30.04.2026 | 445,20 | 452,90 | 440,50 | 451,35 | 0,66% | 4.244,00 |
| 29.04.2026 | 452,45 | 452,85 | 446,00 | 448,40 | -1,80% | 4.814,00 |
| 28.04.2026 | 460,65 | 465,00 | 456,60 | 456,60 | -2,45% | 2.181,00 |
| 27.04.2026 | 473,70 | 473,85 | 466,55 | 468,05 | -0,84% | 1.982,00 |
| 24.04.2026 | 473,75 | 474,10 | 464,80 | 472,00 | -0,64% | 3.275,00 |
| 23.04.2026 | 470,55 | 477,50 | 468,90 | 475,05 | 0,22% | 2.256,00 |
| 22.04.2026 | 484,50 | 484,50 | 473,80 | 474,00 | -2,50% | 3.024,00 |
| 21.04.2026 | 488,45 | 497,25 | 486,15 | 486,15 | -0,89% | 5.993,00 |
| 20.04.2026 | 488,35 | 492,45 | 485,55 | 490,50 | -1,81% | 4.619,00 |
| 17.04.2026 | 486,40 | 503,10 | 483,65 | 499,55 | 3,18% | 6.940,00 |
| 16.04.2026 | 484,10 | 489,50 | 483,60 | 484,15 | 0,49% | 3.090,00 |
| 15.04.2026 | 471,85 | 483,05 | 468,30 | 481,80 | -0,02% | 6.243,00 |
| 14.04.2026 | 470,95 | 487,30 | 469,00 | 481,90 | -0,02% | 4.878,00 |
| 13.04.2026 | 475,75 | 482,00 | 473,55 | 482,00 | -0,24% | 2.686,00 |
| 10.04.2026 | 487,20 | 492,80 | 483,00 | 483,15 | -0,13% | 2.950,00 |
| 09.04.2026 | 489,65 | 489,65 | 476,20 | 483,80 | -3,03% | 4.075,00 |
| 08.04.2026 | 498,30 | 504,90 | 495,85 | 498,90 | 6,84% | 9.949,00 |
| 07.04.2026 | 473,30 | 481,60 | 465,00 | 466,95 | -0,79% | 4.480,00 |
| 02.04.2026 | 466,50 | 472,30 | 464,15 | 470,65 | -0,06% | 2.203,00 |
| 01.04.2026 | 476,40 | 476,65 | 466,50 | 470,95 | 1,73% | 3.056,00 |
| 31.03.2026 | 462,00 | 466,80 | 459,70 | 462,95 | -0,12% | 2.066,00 |
| 30.03.2026 | 456,35 | 463,50 | 454,65 | 463,50 | 1,73% | 3.099,00 |
| 27.03.2026 | 456,60 | 459,50 | 453,65 | 455,60 | -0,75% | 3.738,00 |
| 26.03.2026 | 460,00 | 464,50 | 457,75 | 459,05 | -0,69% | 3.021,00 |
| 25.03.2026 | 467,30 | 467,60 | 457,95 | 462,25 | 0,24% | 3.152,00 |
| 24.03.2026 | 471,30 | 472,45 | 457,00 | 461,15 | -1,21% | 4.078,00 |
| 23.03.2026 | 453,00 | 477,65 | 452,05 | 466,80 | 2,04% | 9.415,00 |
| 20.03.2026 | 467,65 | 467,85 | 453,85 | 457,45 | -0,65% | 6.328,00 |
| 19.03.2026 | 461,30 | 465,05 | 459,20 | 460,45 | -1,82% | 4.738,00 |
| 18.03.2026 | 476,60 | 477,60 | 465,00 | 469,00 | -0,69% | 6.340,00 |
| 17.03.2026 | 477,85 | 479,80 | 470,85 | 472,25 | -1,45% | 3.742,00 |