481,100€
0,92%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 479,92 | 484,40 | 478,27 | 481,05 | 0,91% | 216,00 |
| 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 |
| 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 |