614,700€
0,87%
Echtzeit-Aktienkurs LVMH EO 0,3
Bid:
Ask:
Aktienkurse zur LVMH EO 0,3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 611,10 | 625,00 | 611,10 | 622,70 | 2,18% | 272,00 |
| 20.11.2025 | 615,40 | 626,00 | 609,40 | 609,40 | -0,51% | 510,00 |
| 19.11.2025 | 608,60 | 613,10 | 604,00 | 612,50 | 0,15% | 1.279,00 |
| 18.11.2025 | 610,00 | 617,50 | 606,70 | 611,60 | -0,96% | 828,00 |
| 17.11.2025 | 634,50 | 634,50 | 617,50 | 617,50 | -3,00% | 778,00 |
| 14.11.2025 | 639,50 | 642,00 | 629,00 | 636,60 | 0,68% | 969,00 |
| 13.11.2025 | 645,90 | 653,60 | 629,90 | 632,30 | -1,88% | 1.183,00 |
| 12.11.2025 | 636,30 | 650,00 | 636,30 | 644,40 | 1,56% | 928,00 |
| 11.11.2025 | 618,20 | 638,60 | 618,20 | 634,50 | 2,03% | 898,00 |
| 10.11.2025 | 610,00 | 622,00 | 610,00 | 621,90 | 2,34% | 1.289,00 |
| 07.11.2025 | 598,40 | 607,70 | 598,40 | 607,70 | 1,42% | 715,00 |
| 06.11.2025 | 610,40 | 616,70 | 597,20 | 599,20 | -2,41% | 1.369,00 |
| 05.11.2025 | 604,90 | 616,90 | 594,80 | 614,00 | 0,95% | 755,00 |
| 04.11.2025 | 611,90 | 611,90 | 602,40 | 608,20 | -1,60% | 405,00 |
| 03.11.2025 | 609,00 | 621,70 | 609,00 | 618,10 | 1,93% | 1.045,00 |
| 31.10.2025 | 608,10 | 613,30 | 605,30 | 606,40 | 0,18% | 670,00 |
| 30.10.2025 | 614,20 | 618,30 | 605,00 | 605,30 | -2,78% | 967,00 |
| 29.10.2025 | 615,50 | 622,60 | 612,60 | 622,60 | 0,87% | 860,00 |
| 28.10.2025 | 612,10 | 617,20 | 600,00 | 617,20 | 0,39% | 735,00 |
| 27.10.2025 | 616,30 | 616,30 | 604,00 | 614,80 | 0,38% | 1.409,00 |
| 24.10.2025 | 623,70 | 623,70 | 609,00 | 612,50 | -1,61% | 1.081,00 |
| 23.10.2025 | 623,80 | 630,70 | 619,30 | 622,50 | 0,21% | 1.742,00 |
| 22.10.2025 | 614,30 | 627,00 | 607,30 | 621,20 | 1,11% | 1.087,00 |
| 21.10.2025 | 609,40 | 618,80 | 608,80 | 614,40 | 0,72% | 1.300,00 |
| 20.10.2025 | 607,30 | 613,60 | 606,10 | 610,00 | 0,58% | 1.570,00 |
| 17.10.2025 | 597,80 | 607,10 | 596,50 | 606,50 | 1,90% | 812,00 |
| 16.10.2025 | 591,30 | 607,30 | 587,70 | 595,20 | -0,45% | 1.978,00 |
| 15.10.2025 | 577,70 | 610,80 | 575,10 | 597,90 | 2,31% | 3.205,00 |
| 14.10.2025 | 536,10 | 585,00 | 528,00 | 584,40 | 8,48% | 2.618,00 |
| 13.10.2025 | 548,40 | 555,00 | 538,00 | 538,70 | -0,65% | 1.013,00 |
| 10.10.2025 | 558,10 | 566,40 | 542,20 | 542,20 | -2,31% | 906,00 |
| 09.10.2025 | 579,90 | 582,80 | 553,00 | 555,00 | -3,14% | 1.867,00 |
| 08.10.2025 | 560,10 | 579,70 | 557,10 | 573,00 | 2,67% | 1.615,00 |
| 07.10.2025 | 550,10 | 562,50 | 546,60 | 558,10 | 1,18% | 2.118,00 |
| 06.10.2025 | 554,80 | 554,80 | 538,40 | 551,60 | 0,29% | 1.469,00 |
| 03.10.2025 | 543,60 | 550,00 | 540,80 | 550,00 | 1,10% | 127,00 |
| 02.10.2025 | 526,90 | 544,60 | 526,90 | 544,00 | 2,91% | 1.594,00 |
| 01.10.2025 | 520,00 | 529,30 | 519,30 | 528,60 | 1,67% | 1.349,00 |
| 30.09.2025 | 523,50 | 523,50 | 518,10 | 519,90 | -0,84% | 1.257,00 |
| 29.09.2025 | 514,40 | 525,60 | 514,40 | 524,30 | 1,65% | 1.222,00 |
| 26.09.2025 | 509,70 | 519,60 | 509,70 | 515,80 | 1,52% | 1.316,00 |
| 25.09.2025 | 512,40 | 512,70 | 505,20 | 508,10 | -0,68% | 1.215,00 |
| 24.09.2025 | 521,80 | 521,80 | 508,30 | 511,60 | -1,69% | 721,00 |
| 23.09.2025 | 507,20 | 529,80 | 507,20 | 520,40 | 2,34% | 2.303,00 |
| 22.09.2025 | 514,00 | 514,00 | 505,10 | 508,50 | -1,05% | 1.665,00 |
| 19.09.2025 | 517,90 | 521,60 | 511,40 | 513,90 | -0,94% | 1.217,00 |
| 18.09.2025 | 514,30 | 524,20 | 510,20 | 518,80 | 2,17% | 1.982,00 |
| 17.09.2025 | 508,10 | 512,70 | 503,60 | 507,80 | 0,04% | 1.467,00 |
| 16.09.2025 | 505,20 | 514,90 | 503,50 | 507,60 | 0,63% | 1.304,00 |
| 15.09.2025 | 492,45 | 505,90 | 491,70 | 504,40 | 2,52% | 1.411,00 |
| 12.09.2025 | 485,55 | 493,70 | 484,50 | 492,00 | 1,12% | 1.127,00 |
| 11.09.2025 | 488,35 | 493,40 | 483,58 | 486,55 | 0,20% | 1.430,00 |
| 10.09.2025 | 494,95 | 495,70 | 485,60 | 485,60 | -1,16% | 1.500,00 |
| 09.09.2025 | 494,90 | 503,35 | 488,00 | 491,27 | -1,04% | 1.185,00 |
| 08.09.2025 | 497,70 | 499,33 | 492,98 | 496,45 | -0,39% | 1.153,00 |
| 05.09.2025 | 502,50 | 503,70 | 490,55 | 498,40 | -0,40% | 1.114,00 |
| 04.09.2025 | 522,40 | 522,40 | 499,50 | 500,40 | -4,32% | 2.418,00 |
| 03.09.2025 | 516,10 | 523,70 | 516,10 | 523,00 | 0,91% | 2.406,00 |
| 02.09.2025 | 509,70 | 523,60 | 509,50 | 518,30 | 3,12% | 2.057,00 |
| 01.09.2025 | 507,00 | 508,60 | 502,10 | 502,60 | -1,00% | 874,00 |
| 29.08.2025 | 514,70 | 514,70 | 504,90 | 507,70 | -1,59% | 1.424,00 |
| 28.08.2025 | 500,60 | 524,90 | 500,60 | 515,90 | 2,83% | 1.374,00 |
| 27.08.2025 | 488,80 | 506,10 | 488,80 | 501,70 | 2,91% | 356,00 |
| 26.08.2025 | 486,15 | 493,40 | 485,95 | 487,50 | -0,21% | 215,00 |
| 25.08.2025 | 497,10 | 497,50 | 487,00 | 488,55 | -1,27% | 1.077,00 |
| 22.08.2025 | 487,60 | 497,60 | 483,00 | 494,85 | 1,28% | 560,00 |
| 21.08.2025 | 493,25 | 496,65 | 483,95 | 488,60 | -1,23% | 384,00 |
| 20.08.2025 | 487,15 | 497,60 | 486,15 | 494,70 | 1,22% | 822,00 |
| 19.08.2025 | 476,50 | 490,65 | 473,20 | 488,75 | 2,38% | 1.211,00 |
| 18.08.2025 | 478,70 | 478,70 | 470,50 | 477,40 | -0,19% | 822,00 |
| 15.08.2025 | 473,60 | 478,30 | 472,00 | 478,30 | 1,26% | 478,00 |
| 14.08.2025 | 471,55 | 472,35 | 463,55 | 472,35 | -0,25% | 579,00 |
| 13.08.2025 | 458,95 | 473,55 | 458,95 | 473,55 | 3,24% | 1.453,00 |
| 12.08.2025 | 460,80 | 461,20 | 450,50 | 458,70 | -0,32% | 975,00 |
| 11.08.2025 | 465,45 | 466,70 | 456,55 | 460,15 | -0,26% | 720,00 |
| 08.08.2025 | 463,90 | 463,90 | 458,55 | 461,35 | -0,41% | 1.063,00 |
| 07.08.2025 | 458,80 | 468,80 | 458,80 | 463,25 | 1,00% | 894,00 |
| 06.08.2025 | 457,15 | 460,55 | 452,55 | 458,65 | 0,92% | 553,00 |
| 05.08.2025 | 465,05 | 465,05 | 452,85 | 454,45 | -2,02% | 1.289,00 |
| 04.08.2025 | 463,15 | 465,10 | 459,00 | 463,80 | 0,72% | 630,00 |
| 01.08.2025 | 471,15 | 471,15 | 459,90 | 460,50 | -2,24% | 626,00 |
| 31.07.2025 | 482,15 | 482,15 | 470,80 | 471,05 | -1,63% | 1.773,00 |
| 30.07.2025 | 479,45 | 486,55 | 476,15 | 478,85 | 0,18% | 720,00 |
| 29.07.2025 | 496,85 | 496,85 | 475,70 | 478,00 | -2,84% | 1.319,00 |
| 28.07.2025 | 497,35 | 502,00 | 488,10 | 491,95 | -0,19% | 1.288,00 |
| 25.07.2025 | 469,00 | 493,10 | 462,00 | 492,90 | 4,43% | 1.453,00 |
| 24.07.2025 | 487,50 | 489,05 | 464,00 | 472,00 | -2,31% | 1.273,00 |
| 23.07.2025 | 474,40 | 483,15 | 473,95 | 483,15 | 2,72% | 690,00 |
| 22.07.2025 | 468,25 | 470,35 | 462,75 | 470,35 | 0,55% | 1.524,00 |
| 21.07.2025 | 474,15 | 475,20 | 464,90 | 467,80 | -0,58% | 1.287,00 |
| 18.07.2025 | 480,35 | 484,40 | 470,55 | 470,55 | -1,29% | 698,00 |
| 17.07.2025 | 480,25 | 484,05 | 472,65 | 476,70 | -0,69% | 776,00 |
| 16.07.2025 | 479,95 | 487,40 | 470,00 | 480,00 | 0,22% | 659,00 |
| 15.07.2025 | 481,10 | 485,40 | 478,35 | 478,95 | -0,82% | 461,00 |
| 14.07.2025 | 481,75 | 483,40 | 477,90 | 482,90 | -1,35% | 876,00 |
| 11.07.2025 | 506,30 | 506,30 | 487,20 | 489,50 | -2,99% | 896,00 |
| 10.07.2025 | 490,30 | 504,80 | 488,90 | 504,60 | 3,15% | 902,00 |
| 09.07.2025 | 484,50 | 489,60 | 480,20 | 489,20 | 0,58% | 835,00 |
| 08.07.2025 | 477,00 | 486,40 | 473,00 | 486,40 | 2,62% | 613,00 |
| 07.07.2025 | 479,60 | 479,60 | 471,00 | 474,00 | -0,85% | 1.048,00 |