504,350€
-0,31%
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 |
|---|---|---|---|---|---|---|
| 28.04.2025 | 502,25 | 507,05 | 502,10 | 504,35 | -0,31% | 382,00 |
| 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 |
| 14.01.2025 | 653,10 | 662,00 | 648,20 | 651,30 | 0,25% | 1.443,00 |
| 13.01.2025 | 647,60 | 654,90 | 639,50 | 649,70 | 0,54% | 556,00 |
| 10.01.2025 | 646,80 | 654,30 | 645,10 | 646,20 | 0,37% | 689,00 |
| 09.01.2025 | 633,40 | 649,00 | 631,60 | 643,80 | 1,95% | 1.841,00 |
| 08.01.2025 | 641,40 | 643,10 | 631,00 | 631,50 | -1,73% | 662,00 |
| 07.01.2025 | 632,30 | 646,50 | 632,30 | 642,60 | 1,20% | 604,00 |
| 06.01.2025 | 612,00 | 642,60 | 612,00 | 635,00 | 3,30% | 793,00 |
| 03.01.2025 | 630,90 | 631,60 | 609,20 | 614,70 | -2,63% | 1.210,00 |
| 02.01.2025 | 627,90 | 637,00 | 619,60 | 631,30 | -0,25% | 906,00 |
| 30.12.2024 | 629,00 | 636,00 | 628,80 | 632,90 | 0,06% | 1.473,00 |
| 27.12.2024 | 629,00 | 638,10 | 627,30 | 632,50 | 0,11% | 739,00 |
| 23.12.2024 | 627,60 | 631,80 | 624,60 | 631,80 | 0,49% | 592,00 |
| 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 |