474,750€
3,13%
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 |
|---|---|---|---|---|---|---|
| 04.06.2026 | 460,20 | 478,05 | 460,20 | 474,70 | 3,12% | 226,00 |
| 03.06.2026 | 474,90 | 474,90 | 460,00 | 460,35 | -3,67% | 944,00 |
| 02.06.2026 | 472,75 | 477,90 | 472,70 | 477,90 | 1,67% | 336,00 |
| 01.06.2026 | 476,85 | 480,70 | 468,00 | 470,05 | -1,58% | 1.106,00 |
| 29.05.2026 | 482,50 | 490,50 | 477,10 | 477,60 | -0,90% | 293,00 |
| 28.05.2026 | 480,20 | 482,20 | 474,40 | 481,95 | -0,88% | 659,00 |
| 27.05.2026 | 469,85 | 491,85 | 469,85 | 486,25 | 3,58% | 812,00 |
| 26.05.2026 | 480,00 | 480,10 | 468,25 | 469,45 | -0,75% | 763,00 |
| 25.05.2026 | 482,00 | 484,90 | 473,00 | 473,00 | 0,42% | 187,00 |
| 22.05.2026 | 478,45 | 483,35 | 471,00 | 471,00 | -1,45% | 502,00 |
| 21.05.2026 | 470,60 | 478,55 | 469,55 | 477,95 | 1,53% | 613,00 |
| 20.05.2026 | 459,30 | 473,85 | 459,30 | 470,75 | 1,62% | 473,00 |
| 19.05.2026 | 456,85 | 465,00 | 456,85 | 463,25 | 1,52% | 1.059,00 |
| 18.05.2026 | 456,00 | 458,50 | 445,30 | 456,30 | 0,18% | 766,00 |
| 15.05.2026 | 456,55 | 456,55 | 453,30 | 455,50 | -1,05% | 663,00 |
| 14.05.2026 | 456,40 | 461,25 | 456,15 | 460,35 | 1,59% | 385,00 |
| 13.05.2026 | 457,75 | 457,75 | 445,40 | 453,15 | -0,52% | 946,00 |
| 12.05.2026 | 452,70 | 457,10 | 451,65 | 455,50 | -0,42% | 747,00 |
| 11.05.2026 | 470,15 | 471,20 | 450,60 | 457,40 | -3,07% | 896,00 |
| 08.05.2026 | 474,45 | 476,80 | 471,90 | 471,90 | 0,11% | 889,00 |
| 07.05.2026 | 481,95 | 491,75 | 471,15 | 471,40 | -0,97% | 722,00 |
| 06.05.2026 | 455,45 | 478,65 | 455,45 | 476,00 | 5,66% | 615,00 |
| 05.05.2026 | 448,80 | 451,95 | 441,45 | 450,50 | 0,66% | 1.262,00 |
| 04.05.2026 | 454,95 | 455,70 | 444,45 | 447,55 | -1,21% | 1.120,00 |
| 30.04.2026 | 447,90 | 453,05 | 440,60 | 453,05 | 0,77% | 556,00 |
| 29.04.2026 | 458,15 | 458,15 | 446,05 | 449,60 | -1,62% | 1.445,00 |
| 28.04.2026 | 465,30 | 465,30 | 454,70 | 457,00 | -2,95% | 639,00 |
| 27.04.2026 | 475,70 | 475,70 | 467,15 | 470,90 | -1,51% | 602,00 |
| 24.04.2026 | 472,65 | 478,10 | 464,40 | 478,10 | 1,20% | 1.197,00 |
| 23.04.2026 | 475,95 | 475,95 | 469,70 | 472,45 | -1,04% | 188,00 |
| 22.04.2026 | 488,05 | 490,05 | 474,65 | 477,40 | -1,80% | 350,00 |
| 21.04.2026 | 493,25 | 495,75 | 485,40 | 486,15 | -1,37% | 400,00 |
| 20.04.2026 | 495,65 | 495,65 | 486,70 | 492,90 | -0,98% | 1.532,00 |
| 17.04.2026 | 486,55 | 500,90 | 483,80 | 497,80 | 3,06% | 1.030,00 |
| 16.04.2026 | 487,80 | 488,75 | 483,00 | 483,00 | -0,05% | 480,00 |
| 15.04.2026 | 478,30 | 486,00 | 469,50 | 483,25 | -0,27% | 790,00 |
| 14.04.2026 | 471,25 | 486,45 | 469,65 | 484,55 | 4,24% | 873,00 |
| 13.04.2026 | 475,65 | 481,55 | 461,00 | 464,85 | -3,56% | 577,00 |
| 10.04.2026 | 486,10 | 492,70 | 480,50 | 482,00 | -1,34% | 403,00 |
| 09.04.2026 | 497,65 | 498,00 | 476,55 | 488,55 | -1,90% | 701,00 |
| 08.04.2026 | 499,90 | 504,00 | 495,60 | 498,00 | 5,06% | 699,00 |
| 07.04.2026 | 471,40 | 481,20 | 465,60 | 474,00 | 0,63% | 812,00 |
| 02.04.2026 | 465,05 | 474,05 | 462,45 | 471,05 | -0,16% | 670,00 |
| 01.04.2026 | 478,00 | 479,75 | 466,05 | 471,80 | -0,65% | 1.651,00 |
| 31.03.2026 | 467,70 | 474,90 | 459,90 | 474,90 | 2,80% | 380,00 |
| 30.03.2026 | 454,25 | 465,75 | 454,25 | 461,95 | 1,63% | 1.305,00 |
| 27.03.2026 | 461,90 | 461,90 | 454,35 | 454,55 | -2,56% | 619,00 |
| 26.03.2026 | 460,00 | 466,55 | 457,95 | 466,50 | 0,52% | 422,00 |
| 25.03.2026 | 467,75 | 468,50 | 458,50 | 464,10 | 0,63% | 780,00 |
| 24.03.2026 | 464,50 | 470,30 | 458,00 | 461,20 | -1,46% | 879,00 |
| 23.03.2026 | 451,85 | 477,50 | 450,35 | 468,05 | 2,87% | 2.567,00 |
| 20.03.2026 | 467,00 | 467,00 | 454,05 | 455,00 | -1,11% | 730,00 |
| 19.03.2026 | 466,60 | 466,60 | 459,40 | 460,10 | -1,48% | 1.189,00 |
| 18.03.2026 | 476,70 | 477,55 | 465,00 | 467,00 | -1,53% | 1.213,00 |
| 17.03.2026 | 478,45 | 478,45 | 471,00 | 474,25 | -1,89% | 724,00 |
| 16.03.2026 | 477,05 | 485,50 | 468,25 | 483,40 | 0,79% | 1.996,00 |
| 13.03.2026 | 491,20 | 492,40 | 472,30 | 479,60 | -2,98% | 1.537,00 |
| 12.03.2026 | 494,40 | 499,10 | 491,00 | 494,35 | -0,93% | 547,00 |
| 11.03.2026 | 501,90 | 504,20 | 498,00 | 499,00 | -0,72% | 522,00 |
| 10.03.2026 | 505,40 | 510,60 | 500,80 | 502,60 | 0,32% | 1.054,00 |
| 09.03.2026 | 476,70 | 501,00 | 472,95 | 501,00 | -0,26% | 1.028,00 |
| 06.03.2026 | 510,50 | 510,50 | 497,60 | 502,30 | -0,34% | 389,00 |
| 05.03.2026 | 507,50 | 510,40 | 499,45 | 504,00 | -1,08% | 1.310,00 |
| 04.03.2026 | 499,70 | 509,70 | 499,70 | 509,50 | -0,18% | 954,00 |
| 03.03.2026 | 517,00 | 517,00 | 499,35 | 510,40 | -1,79% | 1.628,00 |
| 02.03.2026 | 522,90 | 527,40 | 512,40 | 519,70 | -3,63% | 743,00 |
| 27.02.2026 | 552,70 | 552,70 | 539,30 | 539,30 | -2,62% | 1.042,00 |
| 26.02.2026 | 550,30 | 558,50 | 550,30 | 553,80 | 0,51% | 948,00 |
| 25.02.2026 | 563,60 | 563,60 | 550,70 | 551,00 | -2,39% | 516,00 |
| 24.02.2026 | 557,50 | 565,50 | 553,30 | 564,50 | 1,42% | 1.183,00 |
| 23.02.2026 | 551,80 | 568,70 | 551,80 | 556,60 | -0,14% | 1.565,00 |
| 20.02.2026 | 532,30 | 557,40 | 532,30 | 557,40 | 4,72% | 2.340,00 |
| 19.02.2026 | 533,50 | 534,00 | 523,80 | 532,30 | -0,75% | 955,00 |
| 18.02.2026 | 529,90 | 536,30 | 523,40 | 536,30 | 1,13% | 651,00 |
| 17.02.2026 | 517,70 | 530,30 | 517,70 | 530,30 | 1,22% | 500,00 |
| 16.02.2026 | 514,30 | 523,90 | 514,30 | 523,90 | 1,28% | 813,00 |
| 13.02.2026 | 525,40 | 525,40 | 512,80 | 517,30 | -0,94% | 791,00 |
| 12.02.2026 | 529,40 | 532,30 | 521,90 | 522,20 | -1,00% | 746,00 |
| 11.02.2026 | 535,10 | 536,90 | 525,90 | 527,50 | -2,17% | 2.020,00 |
| 10.02.2026 | 535,10 | 542,70 | 528,80 | 539,20 | 1,22% | 1.089,00 |
| 09.02.2026 | 536,30 | 536,80 | 532,70 | 532,70 | -0,67% | 660,00 |
| 06.02.2026 | 534,40 | 538,40 | 528,10 | 536,30 | 0,06% | 571,00 |
| 05.02.2026 | 534,10 | 541,50 | 533,20 | 536,00 | 0,60% | 1.082,00 |
| 04.02.2026 | 527,40 | 537,10 | 527,40 | 532,80 | 1,24% | 1.072,00 |
| 03.02.2026 | 540,20 | 544,00 | 519,70 | 526,30 | -2,66% | 2.339,00 |
| 02.02.2026 | 541,50 | 547,00 | 538,90 | 540,70 | -0,99% | 1.239,00 |
| 30.01.2026 | 547,20 | 549,90 | 545,00 | 546,10 | -0,51% | 469,00 |
| 29.01.2026 | 544,00 | 550,80 | 540,10 | 548,90 | 1,31% | 1.343,00 |
| 28.01.2026 | 564,90 | 565,00 | 536,90 | 541,80 | -5,28% | 3.704,00 |
| 27.01.2026 | 589,60 | 595,40 | 570,00 | 572,00 | -2,85% | 678,00 |
| 26.01.2026 | 589,20 | 591,20 | 585,50 | 588,80 | -0,32% | 772,00 |
| 23.01.2026 | 596,90 | 596,90 | 587,00 | 590,70 | -1,07% | 235,00 |
| 22.01.2026 | 597,90 | 604,60 | 590,10 | 597,10 | -0,15% | 2.280,00 |
| 21.01.2026 | 566,60 | 599,00 | 566,60 | 598,00 | 6,48% | 1.286,00 |
| 20.01.2026 | 574,50 | 576,00 | 560,00 | 561,60 | -3,02% | 2.331,00 |
| 19.01.2026 | 587,00 | 587,30 | 579,10 | 579,10 | -4,67% | 2.009,00 |
| 16.01.2026 | 625,10 | 625,10 | 604,50 | 607,50 | -3,22% | 1.145,00 |
| 15.01.2026 | 645,60 | 652,10 | 623,80 | 627,70 | -0,96% | 686,00 |
| 14.01.2026 | 645,90 | 649,70 | 633,00 | 633,80 | -1,61% | 1.499,00 |
| 13.01.2026 | 649,30 | 651,90 | 644,20 | 644,20 | -0,91% | 393,00 |