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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 622,50 | 631,80 | 617,70 | 628,70 | -0,11% | 528,00 |
| 19.12.2024 | 625,10 | 632,70 | 624,80 | 629,40 | -0,16% | 1.137,00 |
| 18.12.2024 | 634,10 | 638,00 | 630,40 | 630,40 | -1,04% | 872,00 |
| 17.12.2024 | 628,60 | 640,00 | 625,60 | 637,00 | 1,00% | 1.076,00 |
| 16.12.2024 | 639,50 | 639,50 | 628,10 | 630,70 | -1,08% | 1.320,00 |
| 13.12.2024 | 640,40 | 648,10 | 636,40 | 637,60 | -1,18% | 1.333,00 |
| 12.12.2024 | 648,20 | 650,40 | 637,60 | 645,20 | 0,09% | 1.494,00 |
| 11.12.2024 | 636,60 | 647,40 | 629,10 | 644,60 | 1,45% | 1.559,00 |
| 10.12.2024 | 649,70 | 649,70 | 634,90 | 635,40 | -2,65% | 1.844,00 |
| 09.12.2024 | 636,10 | 657,80 | 634,70 | 652,70 | 3,18% | 1.879,00 |
| 06.12.2024 | 610,70 | 633,80 | 606,50 | 632,60 | 3,88% | 1.660,00 |
| 05.12.2024 | 609,40 | 613,10 | 605,30 | 609,00 | 0,00% | 2.405,00 |
| 04.12.2024 | 610,10 | 614,40 | 605,90 | 609,00 | -0,13% | 1.693,00 |
| 03.12.2024 | 608,50 | 618,90 | 606,30 | 609,80 | 0,16% | 1.534,00 |
| 02.12.2024 | 593,60 | 610,60 | 589,10 | 608,80 | 2,68% | 1.222,00 |
| 29.11.2024 | 586,00 | 592,90 | 583,80 | 592,90 | 0,46% | 1.103,00 |
| 28.11.2024 | 589,70 | 592,80 | 586,50 | 590,20 | -0,82% | 3.064,00 |
| 27.11.2024 | 599,10 | 600,00 | 587,00 | 595,10 | -0,78% | 1.686,00 |
| 26.11.2024 | 587,50 | 607,60 | 585,00 | 599,80 | 1,33% | 2.704,00 |
| 25.11.2024 | 581,60 | 598,10 | 581,60 | 591,90 | 1,91% | 1.682,00 |
| 22.11.2024 | 571,70 | 584,70 | 569,40 | 580,80 | 1,20% | 1.660,00 |
| 21.11.2024 | 579,00 | 580,50 | 567,20 | 573,90 | -0,43% | 2.241,00 |
| 20.11.2024 | 580,20 | 585,10 | 573,90 | 576,40 | -0,53% | 2.303,00 |
| 19.11.2024 | 591,40 | 591,40 | 569,40 | 579,50 | -1,14% | 2.286,00 |
| 18.11.2024 | 587,90 | 590,70 | 582,60 | 586,20 | 0,05% | 1.188,00 |
| 15.11.2024 | 581,60 | 590,50 | 580,00 | 585,90 | 0,14% | 961,00 |
| 14.11.2024 | 571,20 | 586,80 | 566,70 | 585,10 | 2,11% | 847,00 |
| 13.11.2024 | 575,20 | 577,70 | 570,70 | 573,00 | -0,62% | 1.114,00 |
| 12.11.2024 | 596,20 | 596,20 | 566,00 | 576,60 | -3,80% | 2.331,00 |
| 11.11.2024 | 602,10 | 606,20 | 596,60 | 599,40 | -0,25% | 1.447,00 |
| 08.11.2024 | 615,90 | 615,90 | 596,50 | 600,90 | -3,07% | 1.442,00 |
| 07.11.2024 | 602,20 | 622,10 | 600,20 | 619,90 | 2,38% | 1.799,00 |
| 06.11.2024 | 602,20 | 625,70 | 598,70 | 605,50 | 0,17% | 899,00 |
| 05.11.2024 | 606,10 | 609,40 | 599,90 | 604,50 | -0,08% | 842,00 |
| 04.11.2024 | 613,30 | 618,00 | 605,00 | 605,00 | -0,97% | 624,00 |
| 01.11.2024 | 610,10 | 613,10 | 609,50 | 610,90 | -0,42% | 493,00 |
| 31.10.2024 | 614,80 | 616,90 | 606,30 | 613,50 | -0,87% | 887,00 |
| 30.10.2024 | 636,50 | 636,50 | 609,10 | 618,90 | -2,17% | 952,00 |
| 29.10.2024 | 631,00 | 642,10 | 629,00 | 632,60 | 0,00% | 1.294,00 |
| 28.10.2024 | 627,60 | 639,00 | 627,60 | 632,60 | 1,70% | 1.405,00 |
| 25.10.2024 | 627,10 | 628,30 | 622,00 | 622,00 | -1,08% | 325,00 |
| 24.10.2024 | 611,40 | 635,30 | 611,40 | 628,80 | 2,91% | 1.292,00 |
| 23.10.2024 | 616,20 | 617,20 | 610,20 | 611,00 | -1,56% | 864,00 |
| 22.10.2024 | 613,40 | 620,70 | 609,60 | 620,70 | 1,19% | 667,00 |
| 21.10.2024 | 625,00 | 625,30 | 610,00 | 613,40 | -1,67% | 1.273,00 |
| 18.10.2024 | 609,20 | 630,60 | 609,20 | 623,80 | 2,35% | 1.214,00 |
| 17.10.2024 | 604,90 | 613,50 | 599,40 | 609,50 | 1,57% | 1.930,00 |
| 16.10.2024 | 598,50 | 609,40 | 582,00 | 600,10 | 1,20% | 2.820,00 |
| 15.10.2024 | 637,10 | 638,90 | 585,00 | 593,00 | -7,31% | 3.766,00 |
| 14.10.2024 | 656,00 | 656,50 | 633,00 | 639,80 | -1,99% | 891,00 |
| 11.10.2024 | 656,50 | 661,90 | 648,20 | 652,80 | -0,79% | 521,00 |
| 10.10.2024 | 658,10 | 658,30 | 652,30 | 658,00 | -0,20% | 823,00 |
| 09.10.2024 | 656,00 | 661,50 | 651,00 | 659,30 | 0,29% | 469,00 |
| 08.10.2024 | 667,50 | 667,50 | 642,50 | 657,40 | -2,52% | 1.061,00 |
| 07.10.2024 | 664,50 | 684,00 | 664,50 | 674,40 | 0,87% | 881,00 |
| 04.10.2024 | 660,00 | 668,60 | 657,60 | 668,60 | 1,12% | 700,00 |
| 03.10.2024 | 667,50 | 667,50 | 655,40 | 661,20 | -1,31% | 197,00 |
| 02.10.2024 | 666,90 | 673,10 | 662,90 | 670,00 | 0,75% | 486,00 |
| 01.10.2024 | 685,00 | 685,00 | 660,00 | 665,00 | -3,62% | 604,00 |
| 30.09.2024 | 707,00 | 710,00 | 688,40 | 690,00 | -1,22% | 815,00 |
| 27.09.2024 | 683,00 | 702,40 | 678,50 | 698,50 | 2,72% | 1.982,00 |
| 26.09.2024 | 624,80 | 685,00 | 624,80 | 680,00 | 9,41% | 1.752,00 |
| 25.09.2024 | 610,00 | 621,50 | 610,00 | 621,50 | 0,32% | 720,00 |
| 24.09.2024 | 599,00 | 622,10 | 599,00 | 619,50 | 3,98% | 1.331,00 |
| 23.09.2024 | 596,50 | 599,10 | 583,50 | 595,80 | -0,05% | 1.434,00 |
| 20.09.2024 | 615,90 | 615,90 | 592,40 | 596,10 | -3,85% | 1.495,00 |
| 19.09.2024 | 600,20 | 620,50 | 600,20 | 620,00 | 2,65% | 827,00 |
| 18.09.2024 | 607,50 | 610,10 | 597,90 | 604,00 | -0,89% | 976,00 |
| 17.09.2024 | 607,20 | 611,70 | 603,80 | 609,40 | 0,12% | 1.027,00 |
| 16.09.2024 | 609,10 | 612,80 | 603,60 | 608,70 | -0,10% | 750,00 |
| 13.09.2024 | 609,50 | 612,80 | 608,40 | 609,30 | -0,23% | 732,00 |
| 12.09.2024 | 616,20 | 617,70 | 604,40 | 610,70 | -0,63% | 822,00 |
| 11.09.2024 | 614,50 | 617,90 | 605,00 | 614,60 | 0,05% | 477,00 |
| 10.09.2024 | 615,90 | 619,90 | 610,70 | 614,30 | -1,05% | 507,00 |
| 09.09.2024 | 619,00 | 620,80 | 609,90 | 620,80 | 1,36% | 917,00 |
| 06.09.2024 | 622,90 | 622,90 | 610,00 | 612,50 | -1,05% | 549,00 |
| 05.09.2024 | 640,10 | 640,10 | 617,60 | 619,00 | -3,90% | 1.006,00 |
| 04.09.2024 | 661,90 | 661,90 | 640,80 | 644,10 | -3,85% | 614,00 |
| 03.09.2024 | 677,40 | 680,90 | 669,90 | 669,90 | -0,78% | 355,00 |
| 02.09.2024 | 679,80 | 679,80 | 664,40 | 675,20 | -0,21% | 412,00 |
| 30.08.2024 | 677,90 | 686,50 | 673,70 | 676,60 | -0,10% | 758,00 |
| 29.08.2024 | 660,10 | 677,40 | 660,10 | 677,30 | 1,68% | 381,00 |
| 28.08.2024 | 670,70 | 673,20 | 663,00 | 666,10 | -0,46% | 382,00 |
| 27.08.2024 | 684,90 | 685,10 | 668,00 | 669,20 | -1,91% | 528,00 |
| 26.08.2024 | 682,00 | 685,00 | 682,00 | 682,20 | 0,34% | 750,00 |
| 23.08.2024 | 679,60 | 680,50 | 673,80 | 679,90 | 0,24% | 461,00 |
| 22.08.2024 | 679,50 | 685,20 | 677,40 | 678,30 | -0,45% | 504,00 |
| 21.08.2024 | 680,00 | 681,40 | 676,30 | 681,40 | 0,25% | 566,00 |
| 20.08.2024 | 677,10 | 679,70 | 675,80 | 679,70 | 0,55% | 382,00 |
| 19.08.2024 | 658,60 | 677,30 | 658,60 | 676,00 | 2,39% | 1.107,00 |
| 16.08.2024 | 656,70 | 662,30 | 654,60 | 660,20 | -0,11% | 559,00 |
| 15.08.2024 | 648,50 | 662,00 | 641,70 | 660,90 | 1,82% | 793,00 |
| 14.08.2024 | 636,70 | 649,10 | 636,70 | 649,10 | 2,22% | 892,00 |
| 13.08.2024 | 634,10 | 642,30 | 626,00 | 635,00 | 0,16% | 1.048,00 |
| 12.08.2024 | 643,00 | 643,00 | 634,00 | 634,00 | -0,60% | 639,00 |
| 09.08.2024 | 640,00 | 641,70 | 632,60 | 637,80 | 0,62% | 666,00 |
| 08.08.2024 | 632,90 | 635,40 | 621,60 | 633,90 | 1,67% | 790,00 |
| 07.08.2024 | 631,00 | 634,60 | 622,60 | 623,50 | -0,84% | 1.345,00 |
| 06.08.2024 | 635,30 | 638,00 | 616,00 | 628,80 | 0,66% | 1.350,00 |
| 05.08.2024 | 617,00 | 631,20 | 611,10 | 624,70 | -1,47% | 2.411,00 |