517,850€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.01.2026 | 649,20 | 654,00 | 644,10 | 650,10 | -0,43% | 541,00 |
| 09.01.2026 | 637,70 | 653,30 | 637,70 | 652,90 | 2,43% | 1.006,00 |
| 08.01.2026 | 626,60 | 637,40 | 623,70 | 637,40 | 1,09% | 817,00 |
| 07.01.2026 | 643,50 | 643,50 | 620,50 | 630,50 | -2,34% | 2.454,00 |
| 06.01.2026 | 641,10 | 646,40 | 633,80 | 645,60 | 1,11% | 424,00 |
| 05.01.2026 | 642,50 | 646,60 | 636,30 | 638,50 | -0,98% | 949,00 |
| 02.01.2026 | 640,30 | 645,40 | 639,50 | 644,80 | 1,22% | 478,00 |
| 30.12.2025 | 632,00 | 637,30 | 631,40 | 637,00 | 0,81% | 249,00 |
| 29.12.2025 | 631,30 | 634,80 | 630,70 | 631,90 | 1,04% | 342,00 |
| 23.12.2025 | 625,30 | 630,00 | 625,30 | 625,40 | 0,06% | 919,00 |
| 22.12.2025 | 627,70 | 632,80 | 625,00 | 625,00 | -0,97% | 606,00 |
| 19.12.2025 | 634,20 | 638,90 | 631,10 | 631,10 | -0,61% | 1.853,00 |
| 18.12.2025 | 630,80 | 639,90 | 627,60 | 635,00 | 0,83% | 623,00 |
| 17.12.2025 | 637,50 | 637,50 | 625,30 | 629,80 | -1,22% | 695,00 |
| 16.12.2025 | 623,50 | 637,60 | 621,70 | 637,60 | 1,40% | 779,00 |
| 15.12.2025 | 624,00 | 636,10 | 623,10 | 628,80 | 0,21% | 712,00 |
| 12.12.2025 | 626,60 | 627,50 | 621,90 | 627,50 | 0,11% | 241,00 |
| 11.12.2025 | 619,70 | 629,40 | 619,70 | 626,80 | 0,48% | 938,00 |
| 10.12.2025 | 614,80 | 623,80 | 611,90 | 623,80 | 1,46% | 672,00 |
| 09.12.2025 | 625,10 | 625,10 | 614,80 | 614,80 | -1,43% | 808,00 |
| 08.12.2025 | 627,80 | 627,80 | 620,80 | 623,70 | -0,73% | 338,00 |
| 05.12.2025 | 633,90 | 635,00 | 622,20 | 628,30 | -0,33% | 542,00 |
| 04.12.2025 | 630,20 | 634,20 | 630,00 | 630,40 | -0,05% | 684,00 |
| 03.12.2025 | 635,90 | 635,90 | 625,00 | 630,70 | -1,38% | 292,00 |
| 02.12.2025 | 636,50 | 646,60 | 632,90 | 639,50 | -0,53% | 923,00 |
| 01.12.2025 | 632,10 | 646,00 | 632,10 | 642,90 | 0,86% | 804,00 |
| 28.11.2025 | 628,40 | 637,40 | 627,70 | 637,40 | 1,76% | 1.073,00 |
| 27.11.2025 | 623,10 | 628,20 | 623,10 | 626,40 | 0,45% | 411,00 |
| 26.11.2025 | 621,30 | 627,10 | 617,90 | 623,60 | 1,18% | 1.208,00 |
| 25.11.2025 | 620,60 | 623,00 | 614,50 | 616,30 | -1,03% | 706,00 |
| 24.11.2025 | 625,70 | 628,50 | 621,70 | 622,70 | 0,00% | 185,00 |
| 21.11.2025 | 611,10 | 625,00 | 611,10 | 622,70 | 2,18% | 272,00 |
| 20.11.2025 | 615,40 | 626,00 | 609,40 | 609,40 | -0,51% | 510,00 |
| 19.11.2025 | 608,60 | 613,10 | 604,00 | 612,50 | 0,15% | 1.279,00 |
| 18.11.2025 | 610,00 | 617,50 | 606,70 | 611,60 | -0,96% | 828,00 |
| 17.11.2025 | 634,50 | 634,50 | 617,50 | 617,50 | -3,00% | 778,00 |
| 14.11.2025 | 639,50 | 642,00 | 629,00 | 636,60 | 0,68% | 969,00 |
| 13.11.2025 | 645,90 | 653,60 | 629,90 | 632,30 | -1,88% | 1.183,00 |
| 12.11.2025 | 636,30 | 650,00 | 636,30 | 644,40 | 1,56% | 928,00 |
| 11.11.2025 | 618,20 | 638,60 | 618,20 | 634,50 | 2,03% | 898,00 |
| 10.11.2025 | 610,00 | 622,00 | 610,00 | 621,90 | 2,34% | 1.289,00 |
| 07.11.2025 | 598,40 | 607,70 | 598,40 | 607,70 | 1,42% | 715,00 |
| 06.11.2025 | 610,40 | 616,70 | 597,20 | 599,20 | -2,41% | 1.369,00 |
| 05.11.2025 | 604,90 | 616,90 | 594,80 | 614,00 | 0,95% | 755,00 |
| 04.11.2025 | 611,90 | 611,90 | 602,40 | 608,20 | -1,60% | 405,00 |
| 03.11.2025 | 609,00 | 621,70 | 609,00 | 618,10 | 1,93% | 1.045,00 |
| 31.10.2025 | 608,10 | 613,30 | 605,30 | 606,40 | 0,18% | 670,00 |
| 30.10.2025 | 614,20 | 618,30 | 605,00 | 605,30 | -2,78% | 967,00 |
| 29.10.2025 | 615,50 | 622,60 | 612,60 | 622,60 | 0,87% | 860,00 |
| 28.10.2025 | 612,10 | 617,20 | 600,00 | 617,20 | 0,39% | 735,00 |
| 27.10.2025 | 616,30 | 616,30 | 604,00 | 614,80 | 0,38% | 1.409,00 |
| 24.10.2025 | 623,70 | 623,70 | 609,00 | 612,50 | -1,61% | 1.081,00 |
| 23.10.2025 | 623,80 | 630,70 | 619,30 | 622,50 | 0,21% | 1.742,00 |
| 22.10.2025 | 614,30 | 627,00 | 607,30 | 621,20 | 1,11% | 1.087,00 |
| 21.10.2025 | 609,40 | 618,80 | 608,80 | 614,40 | 0,72% | 1.300,00 |
| 20.10.2025 | 607,30 | 613,60 | 606,10 | 610,00 | 0,58% | 1.570,00 |
| 17.10.2025 | 597,80 | 607,10 | 596,50 | 606,50 | 1,90% | 812,00 |
| 16.10.2025 | 591,30 | 607,30 | 587,70 | 595,20 | -0,45% | 1.978,00 |
| 15.10.2025 | 577,70 | 610,80 | 575,10 | 597,90 | 2,31% | 3.205,00 |
| 14.10.2025 | 536,10 | 585,00 | 528,00 | 584,40 | 8,48% | 2.618,00 |
| 13.10.2025 | 548,40 | 555,00 | 538,00 | 538,70 | -0,65% | 1.013,00 |
| 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 |