542,450€
-2,26%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 484,70 | 485,60 | 475,40 | 478,05 | -1,48% | 2.172,00 |
| 03.07.2025 | 492,40 | 492,40 | 484,90 | 485,25 | -1,48% | 1.400,00 |
| 02.07.2025 | 475,15 | 493,65 | 469,15 | 492,55 | 4,14% | 3.208,00 |
| 01.07.2025 | 447,85 | 472,95 | 446,40 | 472,95 | 5,38% | 1.464,00 |
| 30.06.2025 | 455,30 | 455,30 | 445,05 | 448,80 | -0,32% | 1.604,00 |
| 27.06.2025 | 440,70 | 450,25 | 440,70 | 450,25 | 1,92% | 731,00 |
| 26.06.2025 | 446,85 | 448,00 | 437,00 | 441,75 | -1,24% | 1.004,00 |
| 25.06.2025 | 454,60 | 457,35 | 445,60 | 447,30 | -1,38% | 1.094,00 |
| 24.06.2025 | 459,00 | 466,65 | 450,35 | 453,55 | 0,65% | 1.175,00 |
| 23.06.2025 | 448,05 | 451,20 | 444,55 | 450,60 | -0,08% | 685,00 |
| 20.06.2025 | 457,45 | 457,45 | 449,50 | 450,95 | -0,79% | 1.080,00 |
| 19.06.2025 | 461,30 | 461,30 | 450,85 | 454,55 | -2,27% | 964,00 |
| 18.06.2025 | 460,60 | 465,10 | 460,00 | 465,10 | 0,86% | 166,00 |
| 17.06.2025 | 467,55 | 468,15 | 459,65 | 461,15 | -2,24% | 550,00 |
| 16.06.2025 | 463,20 | 471,75 | 463,20 | 471,70 | 2,51% | 737,00 |
| 13.06.2025 | 465,90 | 465,90 | 458,00 | 460,15 | -1,78% | 1.037,00 |
| 12.06.2025 | 470,05 | 472,20 | 463,20 | 468,50 | -0,55% | 2.471,00 |
| 11.06.2025 | 473,35 | 481,65 | 470,05 | 471,10 | -0,78% | 1.883,00 |
| 10.06.2025 | 472,65 | 475,60 | 468,00 | 474,80 | 0,48% | 1.381,00 |
| 09.06.2025 | 473,15 | 476,50 | 470,75 | 472,55 | 0,05% | 209,00 |
| 06.06.2025 | 471,80 | 473,50 | 468,20 | 472,30 | 0,36% | 715,00 |
| 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 |