471,500€
0,19%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 471,30 | 474,02 | 468,00 | 471,45 | 0,18% | 711,00 |
| 05.06.2025 | 477,15 | 481,40 | 468,65 | 470,60 | -1,56% | 1.605,00 |
| 04.06.2025 | 477,10 | 479,00 | 472,35 | 478,05 | 0,58% | 1.017,00 |
| 03.06.2025 | 476,25 | 476,45 | 467,30 | 475,30 | -0,33% | 1.263,00 |
| 02.06.2025 | 478,80 | 480,50 | 470,00 | 476,85 | -0,68% | 1.523,00 |
| 30.05.2025 | 481,60 | 483,15 | 476,70 | 480,10 | -0,24% | 968,00 |
| 29.05.2025 | 497,00 | 501,00 | 479,55 | 481,25 | -0,89% | 1.416,00 |
| 28.05.2025 | 483,55 | 486,05 | 482,35 | 485,55 | 0,22% | 803,00 |
| 27.05.2025 | 485,00 | 485,75 | 479,20 | 484,50 | -0,77% | 796,00 |
| 26.05.2025 | 487,50 | 492,55 | 480,55 | 488,25 | 2,14% | 511,00 |
| 23.05.2025 | 487,00 | 487,15 | 467,75 | 478,00 | -1,66% | 962,00 |
| 22.05.2025 | 490,85 | 490,85 | 477,95 | 486,05 | -0,98% | 1.942,00 |
| 21.05.2025 | 502,60 | 502,60 | 489,00 | 490,85 | -2,80% | 1.287,00 |
| 20.05.2025 | 499,20 | 505,40 | 493,95 | 505,00 | 0,78% | 1.008,00 |
| 19.05.2025 | 507,20 | 507,30 | 491,65 | 501,10 | -0,67% | 1.301,00 |
| 16.05.2025 | 508,90 | 511,20 | 499,70 | 504,50 | -0,38% | 1.645,00 |
| 15.05.2025 | 522,10 | 522,10 | 504,50 | 506,40 | -3,17% | 635,00 |
| 14.05.2025 | 537,50 | 537,50 | 521,90 | 523,00 | -3,31% | 1.182,00 |
| 13.05.2025 | 533,00 | 540,90 | 533,00 | 540,90 | 1,48% | 610,00 |
| 12.05.2025 | 508,20 | 535,00 | 508,20 | 533,00 | 7,15% | 2.395,00 |
| 09.05.2025 | 491,55 | 499,05 | 491,55 | 497,45 | 0,92% | 1.247,00 |
| 08.05.2025 | 491,25 | 495,80 | 482,95 | 492,90 | 1,73% | 1.025,00 |
| 07.05.2025 | 490,95 | 490,95 | 482,85 | 484,50 | -1,43% | 526,00 |
| 06.05.2025 | 494,00 | 494,00 | 485,00 | 491,55 | -0,70% | 1.002,00 |
| 05.05.2025 | 499,95 | 501,50 | 491,30 | 495,00 | -0,68% | 561,00 |
| 02.05.2025 | 496,60 | 500,50 | 488,00 | 498,40 | 1,87% | 1.621,00 |
| 30.04.2025 | 496,50 | 496,50 | 484,15 | 489,25 | -0,88% | 1.109,00 |
| 29.04.2025 | 502,30 | 502,30 | 490,00 | 493,60 | -2,62% | 851,00 |
| 28.04.2025 | 503,10 | 506,90 | 500,00 | 506,90 | 0,20% | 525,00 |
| 25.04.2025 | 503,60 | 505,90 | 498,05 | 505,90 | 0,44% | 366,00 |
| 24.04.2025 | 497,90 | 504,30 | 487,65 | 503,70 | 0,06% | 865,00 |
| 23.04.2025 | 496,40 | 512,00 | 496,15 | 503,40 | 2,46% | 1.121,00 |
| 22.04.2025 | 487,90 | 492,85 | 472,00 | 491,30 | -0,15% | 1.555,00 |
| 17.04.2025 | 487,60 | 493,60 | 482,20 | 492,05 | 1,93% | 831,00 |
| 16.04.2025 | 482,90 | 488,80 | 479,90 | 482,75 | 0,22% | 902,00 |
| 15.04.2025 | 503,40 | 511,10 | 481,70 | 481,70 | -3,83% | 4.497,00 |
| 14.04.2025 | 538,50 | 542,30 | 497,95 | 500,90 | -7,09% | 1.464,00 |
| 11.04.2025 | 533,20 | 539,10 | 518,90 | 539,10 | 2,30% | 632,00 |
| 10.04.2025 | 562,00 | 571,00 | 514,80 | 527,00 | -3,87% | 1.217,00 |
| 09.04.2025 | 497,60 | 548,20 | 497,60 | 548,20 | 9,99% | 1.486,00 |
| 08.04.2025 | 529,80 | 539,10 | 492,65 | 498,40 | -3,80% | 1.900,00 |
| 07.04.2025 | 508,40 | 528,80 | 480,00 | 518,10 | -1,74% | 2.968,00 |
| 04.04.2025 | 547,20 | 548,90 | 524,00 | 527,30 | -4,11% | 3.390,00 |
| 03.04.2025 | 564,50 | 566,80 | 542,10 | 549,90 | -4,53% | 1.305,00 |
| 02.04.2025 | 574,00 | 577,50 | 574,00 | 576,00 | 0,38% | 628,00 |
| 01.04.2025 | 576,00 | 579,10 | 573,50 | 573,80 | -0,03% | 471,00 |
| 31.03.2025 | 584,10 | 584,10 | 568,20 | 574,00 | -2,10% | 634,00 |
| 28.03.2025 | 585,70 | 590,80 | 584,40 | 586,30 | -0,49% | 288,00 |
| 27.03.2025 | 592,50 | 593,60 | 587,10 | 589,20 | -0,51% | 505,00 |
| 26.03.2025 | 602,10 | 604,50 | 590,00 | 592,20 | -1,58% | 775,00 |
| 25.03.2025 | 600,30 | 603,00 | 596,20 | 601,70 | 0,37% | 541,00 |
| 24.03.2025 | 605,40 | 609,10 | 596,00 | 599,50 | -0,53% | 450,00 |
| 21.03.2025 | 603,50 | 603,70 | 594,70 | 602,70 | -0,58% | 437,00 |
| 20.03.2025 | 610,30 | 610,50 | 603,60 | 606,20 | -1,29% | 234,00 |
| 19.03.2025 | 607,20 | 614,80 | 606,50 | 614,10 | 1,22% | 517,00 |
| 18.03.2025 | 614,50 | 614,90 | 606,70 | 606,70 | -1,21% | 991,00 |
| 17.03.2025 | 614,40 | 618,60 | 600,00 | 614,10 | 0,57% | 838,00 |
| 14.03.2025 | 605,90 | 617,00 | 600,80 | 610,60 | 1,53% | 384,00 |
| 13.03.2025 | 614,60 | 614,60 | 598,70 | 601,40 | -2,37% | 395,00 |
| 12.03.2025 | 628,60 | 628,60 | 606,90 | 616,00 | -2,22% | 607,00 |
| 11.03.2025 | 631,10 | 633,40 | 614,90 | 630,00 | 0,83% | 1.275,00 |
| 10.03.2025 | 634,40 | 636,60 | 619,70 | 624,80 | -2,13% | 812,00 |
| 07.03.2025 | 650,90 | 650,90 | 629,60 | 638,40 | -1,60% | 645,00 |
| 06.03.2025 | 672,00 | 672,00 | 646,90 | 648,80 | -3,12% | 1.497,00 |
| 05.03.2025 | 677,30 | 679,30 | 669,00 | 669,70 | -1,12% | 421,00 |
| 04.03.2025 | 676,80 | 684,40 | 663,40 | 677,30 | 0,42% | 1.388,00 |
| 03.03.2025 | 687,00 | 699,20 | 670,00 | 674,50 | -2,32% | 760,00 |
| 28.02.2025 | 683,00 | 690,50 | 681,60 | 690,50 | 0,31% | 385,00 |
| 27.02.2025 | 694,80 | 696,80 | 688,00 | 688,40 | -1,40% | 546,00 |
| 26.02.2025 | 690,50 | 705,50 | 690,50 | 698,20 | 1,87% | 533,00 |
| 25.02.2025 | 688,50 | 689,60 | 683,30 | 685,40 | -0,45% | 537,00 |
| 24.02.2025 | 697,40 | 700,80 | 688,50 | 688,50 | -1,83% | 489,00 |
| 21.02.2025 | 697,00 | 705,40 | 695,70 | 701,30 | 0,95% | 529,00 |
| 20.02.2025 | 688,70 | 698,30 | 688,70 | 694,70 | 0,68% | 576,00 |
| 19.02.2025 | 703,50 | 703,50 | 689,80 | 690,00 | -1,71% | 613,00 |
| 18.02.2025 | 694,90 | 707,20 | 694,90 | 702,00 | 0,26% | 585,00 |
| 17.02.2025 | 713,40 | 713,40 | 699,60 | 700,20 | -1,78% | 599,00 |
| 14.02.2025 | 710,30 | 722,30 | 710,30 | 712,90 | 0,41% | 423,00 |
| 13.02.2025 | 695,90 | 710,00 | 695,40 | 710,00 | 2,08% | 547,00 |
| 12.02.2025 | 686,10 | 695,50 | 677,30 | 695,50 | 1,31% | 793,00 |
| 11.02.2025 | 683,50 | 686,70 | 678,30 | 686,50 | 0,88% | 820,00 |
| 10.02.2025 | 685,20 | 685,20 | 679,20 | 680,50 | -0,70% | 355,00 |
| 07.02.2025 | 699,90 | 701,00 | 680,30 | 685,30 | -1,88% | 760,00 |
| 06.02.2025 | 682,90 | 699,90 | 680,50 | 698,40 | 1,64% | 545,00 |
| 05.02.2025 | 686,70 | 689,20 | 680,70 | 687,10 | -0,51% | 809,00 |
| 04.02.2025 | 687,10 | 694,20 | 685,20 | 690,60 | 0,61% | 653,00 |
| 03.02.2025 | 669,60 | 693,20 | 667,40 | 686,40 | -1,94% | 1.511,00 |
| 31.01.2025 | 721,10 | 721,10 | 700,00 | 700,00 | -2,62% | 1.762,00 |
| 30.01.2025 | 710,00 | 719,80 | 708,90 | 718,80 | 0,35% | 914,00 |
| 29.01.2025 | 724,50 | 730,10 | 700,10 | 716,30 | -3,53% | 1.205,00 |
| 28.01.2025 | 753,90 | 757,50 | 698,00 | 742,50 | -1,88% | 2.001,00 |
| 27.01.2025 | 733,00 | 757,10 | 718,00 | 756,70 | 2,85% | 1.482,00 |
| 24.01.2025 | 725,00 | 746,50 | 725,00 | 735,70 | 2,00% | 1.417,00 |
| 23.01.2025 | 708,60 | 721,50 | 708,60 | 721,30 | 1,19% | 809,00 |
| 22.01.2025 | 698,70 | 713,70 | 698,50 | 712,80 | 1,34% | 1.411,00 |
| 21.01.2025 | 684,00 | 703,40 | 684,00 | 703,40 | 2,52% | 980,00 |
| 20.01.2025 | 693,00 | 695,70 | 679,00 | 686,10 | -0,64% | 862,00 |
| 17.01.2025 | 695,00 | 698,80 | 685,70 | 690,50 | -1,00% | 1.302,00 |
| 16.01.2025 | 655,00 | 700,00 | 655,00 | 697,50 | 9,21% | 2.917,00 |
| 15.01.2025 | 652,60 | 652,60 | 638,70 | 638,70 | -1,93% | 741,00 |