517,850€
-1,40%
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 | 525,10 | 527,90 | 512,10 | 517,85 | -1,40% | 681,00 |
| 12.02.2026 | 527,30 | 534,70 | 522,30 | 525,20 | -0,21% | 1.868,00 |
| 11.02.2026 | 539,50 | 539,50 | 525,75 | 526,30 | -1,94% | 988,00 |
| 10.02.2026 | 536,00 | 543,90 | 527,20 | 536,70 | 0,51% | 587,00 |
| 09.02.2026 | 535,75 | 537,35 | 532,30 | 534,00 | -0,43% | 508,00 |
| 06.02.2026 | 534,25 | 538,30 | 527,40 | 536,30 | 0,17% | 1.563,00 |
| 05.02.2026 | 533,95 | 543,10 | 532,10 | 535,40 | 1,11% | 1.721,00 |
| 04.02.2026 | 528,45 | 537,70 | 527,60 | 529,50 | 0,19% | 528,00 |
| 03.02.2026 | 541,00 | 543,70 | 520,30 | 528,50 | -2,19% | 1.261,00 |
| 02.02.2026 | 541,30 | 548,60 | 538,75 | 540,35 | -1,32% | 1.982,00 |
| 30.01.2026 | 547,25 | 551,20 | 542,00 | 547,60 | -0,34% | 1.012,00 |
| 29.01.2026 | 544,50 | 551,90 | 539,50 | 549,45 | 1,62% | 719,00 |
| 28.01.2026 | 570,00 | 570,00 | 536,30 | 540,70 | -5,65% | 1.055,00 |
| 27.01.2026 | 589,70 | 592,70 | 572,10 | 573,10 | -2,47% | 142,00 |
| 26.01.2026 | 589,00 | 591,40 | 585,60 | 587,60 | -0,15% | 164,00 |
| 23.01.2026 | 597,10 | 597,10 | 586,10 | 588,50 | -1,44% | 232,00 |
| 22.01.2026 | 598,10 | 603,40 | 590,70 | 597,10 | -0,10% | 668,00 |
| 21.01.2026 | 565,40 | 599,10 | 563,10 | 597,70 | 6,01% | 529,00 |
| 20.01.2026 | 578,10 | 578,10 | 561,00 | 563,80 | -2,51% | 852,00 |
| 19.01.2026 | 583,00 | 592,10 | 578,00 | 578,30 | -4,63% | 1.090,00 |
| 16.01.2026 | 625,10 | 625,90 | 603,20 | 606,40 | -3,24% | 827,00 |
| 15.01.2026 | 641,10 | 651,10 | 624,20 | 626,70 | -1,24% | 1.246,00 |
| 14.01.2026 | 645,00 | 650,70 | 633,00 | 634,60 | -1,61% | 260,00 |
| 13.01.2026 | 649,70 | 651,80 | 642,00 | 645,00 | -0,83% | 241,00 |
| 12.01.2026 | 647,00 | 653,90 | 644,50 | 650,40 | -0,31% | 639,00 |
| 09.01.2026 | 638,50 | 654,00 | 636,10 | 652,40 | 2,39% | 301,00 |
| 08.01.2026 | 625,30 | 637,20 | 623,20 | 637,20 | 1,40% | 634,00 |
| 07.01.2026 | 644,10 | 644,10 | 619,20 | 628,40 | -2,68% | 637,00 |
| 06.01.2026 | 638,80 | 646,80 | 633,20 | 645,70 | 1,43% | 784,00 |
| 05.01.2026 | 640,90 | 646,80 | 636,00 | 636,60 | -0,72% | 305,00 |
| 02.01.2026 | 638,70 | 645,80 | 635,70 | 641,20 | 0,56% | 354,00 |
| 30.12.2025 | 632,70 | 637,60 | 630,60 | 637,60 | 0,74% | 394,00 |
| 29.12.2025 | 631,10 | 635,60 | 629,50 | 632,90 | 1,20% | 674,00 |
| 23.12.2025 | 624,30 | 630,60 | 624,10 | 625,40 | 0,39% | 136,00 |
| 22.12.2025 | 627,60 | 634,20 | 621,80 | 623,00 | -0,95% | 295,00 |
| 19.12.2025 | 634,40 | 639,50 | 629,00 | 629,00 | -0,82% | 84,00 |
| 18.12.2025 | 630,70 | 638,50 | 627,40 | 634,20 | 0,76% | 328,00 |
| 17.12.2025 | 637,50 | 637,70 | 624,50 | 629,40 | -1,41% | 188,00 |
| 16.12.2025 | 623,40 | 638,40 | 617,50 | 638,40 | 1,66% | 482,00 |
| 15.12.2025 | 624,20 | 636,20 | 623,00 | 628,00 | 0,61% | 674,00 |
| 12.12.2025 | 625,00 | 629,00 | 622,20 | 624,20 | -0,43% | 101,00 |
| 11.12.2025 | 620,60 | 629,60 | 619,30 | 626,90 | 0,35% | 258,00 |
| 10.12.2025 | 615,10 | 625,50 | 611,80 | 624,70 | 1,69% | 209,00 |
| 09.12.2025 | 623,60 | 624,30 | 614,30 | 614,30 | -1,66% | 146,00 |
| 08.12.2025 | 628,20 | 628,20 | 619,30 | 624,70 | -0,51% | 288,00 |
| 05.12.2025 | 634,00 | 635,10 | 622,10 | 627,90 | -0,73% | 189,00 |
| 04.12.2025 | 629,50 | 633,80 | 629,50 | 632,50 | 0,14% | 331,00 |
| 03.12.2025 | 635,10 | 637,30 | 625,60 | 631,60 | -0,63% | 238,00 |
| 02.12.2025 | 636,40 | 646,20 | 631,50 | 635,60 | -1,14% | 1.345,00 |
| 01.12.2025 | 632,90 | 645,60 | 631,90 | 642,90 | 1,02% | 408,00 |
| 28.11.2025 | 627,90 | 637,00 | 627,70 | 636,40 | 1,56% | 315,00 |
| 27.11.2025 | 623,00 | 628,70 | 622,10 | 626,60 | 0,50% | 99,00 |
| 26.11.2025 | 620,60 | 627,40 | 618,50 | 623,50 | 0,97% | 264,00 |
| 25.11.2025 | 621,10 | 622,60 | 614,60 | 617,50 | -0,66% | 325,00 |
| 24.11.2025 | 620,60 | 629,10 | 620,00 | 621,60 | 0,39% | 510,00 |
| 21.11.2025 | 610,00 | 629,20 | 610,00 | 619,20 | 1,79% | 243,00 |
| 20.11.2025 | 612,00 | 625,90 | 608,30 | 608,30 | -0,39% | 410,00 |
| 19.11.2025 | 608,30 | 613,80 | 604,70 | 610,70 | 0,13% | 59,00 |
| 18.11.2025 | 613,50 | 617,30 | 605,30 | 609,90 | -0,81% | 610,00 |
| 17.11.2025 | 634,40 | 634,50 | 613,40 | 614,90 | -3,23% | 1.231,00 |
| 14.11.2025 | 637,40 | 642,80 | 629,30 | 635,40 | 0,40% | 479,00 |
| 13.11.2025 | 643,00 | 653,50 | 630,10 | 632,90 | -2,06% | 397,00 |
| 12.11.2025 | 634,60 | 650,20 | 634,60 | 646,20 | 1,80% | 534,00 |
| 11.11.2025 | 615,70 | 638,70 | 615,70 | 634,80 | 2,14% | 415,00 |
| 10.11.2025 | 608,30 | 623,50 | 607,70 | 621,50 | 2,22% | 891,00 |
| 08.11.2025 | 599,10 | 608,20 | 599,00 | 608,00 | 0,71% | 492,00 |
| 07.11.2025 | 603,70 | 603,70 | 603,70 | 603,70 | 1,04% | - |
| 06.11.2025 | 610,60 | 616,70 | 596,10 | 597,50 | -2,42% | 406,00 |
| 05.11.2025 | 605,70 | 617,00 | 595,00 | 612,30 | 0,76% | 363,00 |
| 04.11.2025 | 612,70 | 612,70 | 602,60 | 607,70 | -1,83% | 535,00 |
| 03.11.2025 | 612,70 | 621,50 | 609,80 | 619,00 | 1,71% | 392,00 |
| 31.10.2025 | 604,60 | 613,10 | 604,50 | 608,60 | 0,60% | 284,00 |
| 30.10.2025 | 616,00 | 618,50 | 604,60 | 605,00 | -2,73% | 402,00 |
| 29.10.2025 | 615,30 | 623,20 | 612,30 | 622,00 | 1,19% | 1.604,00 |
| 28.10.2025 | 609,40 | 616,90 | 598,50 | 614,70 | 0,10% | 374,00 |
| 27.10.2025 | 615,30 | 616,30 | 604,70 | 614,10 | 0,33% | 331,00 |
| 24.10.2025 | 623,70 | 623,70 | 609,60 | 612,10 | -1,67% | 522,00 |
| 23.10.2025 | 620,40 | 630,90 | 619,40 | 622,50 | 0,55% | 440,00 |
| 22.10.2025 | 613,00 | 627,00 | 607,50 | 619,10 | 0,73% | 369,00 |
| 21.10.2025 | 608,10 | 619,40 | 608,10 | 614,60 | 0,36% | 172,00 |
| 20.10.2025 | 602,30 | 613,80 | 602,30 | 612,40 | 1,07% | 330,00 |
| 17.10.2025 | 594,00 | 607,40 | 594,00 | 605,90 | 1,27% | 443,00 |
| 16.10.2025 | 597,20 | 606,90 | 589,10 | 598,30 | 0,18% | 1.278,00 |
| 15.10.2025 | 582,00 | 611,00 | 575,10 | 597,20 | 2,09% | 3.891,00 |
| 14.10.2025 | 533,20 | 585,00 | 528,30 | 585,00 | 9,00% | 1.613,00 |
| 13.10.2025 | 546,00 | 555,90 | 535,60 | 536,70 | -0,94% | 484,00 |
| 10.10.2025 | 560,00 | 566,40 | 540,20 | 541,80 | -5,86% | 612,00 |
| 09.10.2025 | 577,00 | 579,40 | 579,40 | 575,50 | 1,71% | 80,00 |
| 08.10.2025 | 565,80 | 565,80 | 565,80 | 565,80 | 0,91% | - |
| 07.10.2025 | 550,30 | 562,20 | 546,00 | 560,70 | 2,06% | 999,00 |
| 06.10.2025 | 554,50 | 555,00 | 538,30 | 549,40 | -0,85% | 1.263,00 |
| 03.10.2025 | 541,10 | 554,10 | 540,30 | 554,10 | 1,88% | 263,00 |
| 02.10.2025 | 526,50 | 544,40 | 526,50 | 543,90 | 2,89% | 523,00 |
| 01.10.2025 | 518,30 | 529,10 | 518,30 | 528,60 | 1,50% | 243,00 |
| 30.09.2025 | 523,80 | 523,80 | 517,60 | 520,80 | -0,55% | 307,00 |
| 29.09.2025 | 513,40 | 525,00 | 510,90 | 523,70 | 1,20% | 553,00 |
| 26.09.2025 | 508,20 | 519,70 | 508,20 | 517,50 | 1,77% | 423,00 |
| 25.09.2025 | 509,20 | 513,70 | 504,90 | 508,50 | -0,18% | 743,00 |
| 24.09.2025 | 522,50 | 522,50 | 509,10 | 509,40 | -2,17% | 1.248,00 |
| 23.09.2025 | 509,20 | 529,70 | 507,00 | 520,70 | 2,14% | 429,00 |