499,475€
-2,08%
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 |
|---|---|---|---|---|---|---|
| 19.05.2025 | 507,05 | 508,20 | 491,42 | 499,42 | -2,01% | 1.040,00 |
| 16.05.2025 | 508,25 | 513,30 | 499,40 | 509,65 | 0,33% | 1.170,00 |
| 15.05.2025 | 522,25 | 522,90 | 505,70 | 507,95 | -3,15% | 1.168,00 |
| 14.05.2025 | 536,20 | 538,50 | 520,90 | 524,45 | -2,26% | 1.292,00 |
| 13.05.2025 | 532,70 | 542,30 | 530,20 | 536,55 | 0,57% | 2.338,00 |
| 12.05.2025 | 507,55 | 536,40 | 507,55 | 533,50 | 6,97% | 1.776,00 |
| 09.05.2025 | 491,17 | 499,55 | 490,63 | 498,73 | 1,72% | 3.282,00 |
| 08.05.2025 | 489,90 | 497,55 | 482,40 | 490,30 | 0,52% | 1.258,00 |
| 07.05.2025 | 490,67 | 491,90 | 482,00 | 487,77 | -0,52% | 1.020,00 |
| 06.05.2025 | 492,63 | 495,00 | 484,42 | 490,33 | -1,01% | 1.411,00 |
| 05.05.2025 | 499,73 | 501,65 | 490,65 | 495,35 | -0,96% | 421,00 |
| 02.05.2025 | 495,65 | 500,45 | 485,98 | 500,15 | 2,39% | 1.833,00 |
| 30.04.2025 | 490,25 | 495,83 | 483,20 | 488,48 | -1,03% | 576,00 |
| 29.04.2025 | 499,50 | 503,20 | 489,40 | 493,58 | -2,35% | 1.594,00 |
| 28.04.2025 | 502,45 | 508,20 | 493,30 | 505,45 | 0,28% | 1.249,00 |
| 25.04.2025 | 504,20 | 506,60 | 497,23 | 504,05 | 0,31% | 1.680,00 |
| 24.04.2025 | 498,70 | 506,30 | 486,15 | 502,50 | 0,09% | 2.722,00 |
| 23.04.2025 | 494,80 | 514,60 | 492,25 | 502,05 | 2,30% | 1.274,00 |
| 22.04.2025 | 486,83 | 493,42 | 471,27 | 490,75 | -0,21% | 959,00 |
| 17.04.2025 | 487,73 | 493,33 | 480,98 | 491,80 | 2,22% | 1.123,00 |
| 16.04.2025 | 481,67 | 489,00 | 479,48 | 481,13 | -0,61% | 1.663,00 |
| 15.04.2025 | 502,55 | 519,15 | 482,38 | 484,08 | -3,47% | 2.213,00 |
| 14.04.2025 | 540,85 | 544,00 | 495,08 | 501,50 | -6,48% | 2.267,00 |
| 11.04.2025 | 532,00 | 538,25 | 512,75 | 536,25 | 1,50% | 634,00 |
| 10.04.2025 | 560,35 | 569,45 | 514,75 | 528,30 | -3,14% | 1.709,00 |
| 09.04.2025 | 499,27 | 550,20 | 494,25 | 545,45 | 10,15% | 1.336,00 |
| 08.04.2025 | 524,40 | 536,50 | 492,83 | 495,20 | -3,66% | 2.510,00 |
| 07.04.2025 | 509,80 | 549,80 | 472,73 | 514,00 | -2,25% | 2.792,00 |
| 04.04.2025 | 546,05 | 549,25 | 521,70 | 525,85 | -4,01% | 1.946,00 |
| 03.04.2025 | 563,65 | 570,00 | 541,30 | 547,80 | -5,15% | 2.362,00 |
| 02.04.2025 | 574,80 | 584,05 | 571,30 | 577,55 | 0,48% | 1.021,00 |
| 01.04.2025 | 574,95 | 579,90 | 570,25 | 574,80 | 0,42% | 1.603,00 |
| 31.03.2025 | 583,30 | 585,00 | 567,95 | 572,40 | -2,40% | 1.777,00 |
| 28.03.2025 | 587,65 | 591,45 | 580,90 | 586,50 | -0,53% | 1.198,00 |
| 27.03.2025 | 590,40 | 594,30 | 586,20 | 589,60 | -0,22% | 1.264,00 |
| 26.03.2025 | 603,20 | 605,45 | 589,05 | 590,90 | -2,22% | 1.569,00 |
| 25.03.2025 | 600,70 | 606,45 | 596,25 | 604,30 | 0,50% | 1.259,00 |
| 24.03.2025 | 605,80 | 609,50 | 595,50 | 601,30 | -0,47% | 1.448,00 |
| 21.03.2025 | 604,70 | 605,05 | 593,50 | 604,15 | -0,14% | 572,00 |
| 20.03.2025 | 613,05 | 613,10 | 601,10 | 605,00 | -1,31% | 410,00 |
| 19.03.2025 | 608,30 | 616,60 | 605,30 | 613,05 | 1,36% | 920,00 |
| 18.03.2025 | 612,90 | 616,20 | 604,70 | 604,80 | -1,10% | 517,00 |
| 17.03.2025 | 612,55 | 618,50 | 600,20 | 611,50 | -0,90% | 716,00 |
| 14.03.2025 | 607,50 | 619,60 | 600,15 | 617,05 | 1,96% | 626,00 |
| 13.03.2025 | 612,85 | 616,75 | 597,15 | 605,20 | -1,43% | 849,00 |
| 12.03.2025 | 628,30 | 628,60 | 605,60 | 613,95 | -2,68% | 958,00 |
| 11.03.2025 | 632,25 | 635,30 | 613,45 | 630,85 | 0,82% | 861,00 |
| 10.03.2025 | 634,60 | 639,95 | 618,75 | 625,70 | -1,35% | 1.319,00 |
| 07.03.2025 | 651,85 | 653,90 | 629,00 | 634,25 | -2,16% | 1.458,00 |
| 06.03.2025 | 672,80 | 674,35 | 645,70 | 648,25 | -3,45% | 1.173,00 |
| 05.03.2025 | 677,70 | 681,90 | 663,70 | 671,40 | -0,56% | 3.454,00 |
| 04.03.2025 | 677,60 | 689,95 | 658,45 | 675,20 | 0,13% | 643,00 |
| 03.03.2025 | 689,85 | 700,90 | 670,50 | 674,30 | -2,44% | 846,00 |
| 28.02.2025 | 684,65 | 694,85 | 680,25 | 691,15 | 0,49% | 473,00 |
| 27.02.2025 | 695,15 | 697,90 | 685,50 | 687,75 | -0,81% | 706,00 |
| 26.02.2025 | 688,00 | 706,80 | 687,50 | 693,35 | 1,40% | 560,00 |
| 25.02.2025 | 689,00 | 690,55 | 681,95 | 683,75 | -0,62% | 395,00 |
| 24.02.2025 | 700,35 | 703,70 | 687,70 | 688,05 | -1,18% | 401,00 |
| 21.02.2025 | 698,90 | 707,00 | 690,05 | 696,30 | 0,32% | 1.177,00 |
| 20.02.2025 | 690,55 | 699,60 | 685,90 | 694,10 | 0,59% | 843,00 |
| 19.02.2025 | 705,05 | 705,05 | 685,90 | 690,05 | -2,02% | 2.307,00 |
| 18.02.2025 | 699,30 | 707,50 | 690,10 | 704,25 | 0,57% | 1.999,00 |
| 17.02.2025 | 712,35 | 713,65 | 692,25 | 700,25 | -1,82% | 503,00 |
| 14.02.2025 | 709,90 | 722,55 | 708,95 | 713,20 | 0,68% | 1.419,00 |
| 13.02.2025 | 694,70 | 711,65 | 694,30 | 708,40 | 2,37% | 619,00 |
| 12.02.2025 | 688,10 | 692,70 | 672,90 | 692,00 | 0,63% | 780,00 |
| 11.02.2025 | 682,25 | 689,45 | 677,80 | 687,65 | 0,24% | 538,00 |
| 10.02.2025 | 683,85 | 687,20 | 678,80 | 686,00 | 0,59% | 430,00 |
| 07.02.2025 | 699,90 | 700,90 | 681,40 | 681,95 | -2,51% | 683,00 |
| 06.02.2025 | 684,10 | 701,15 | 679,00 | 699,50 | 2,04% | 1.133,00 |
| 05.02.2025 | 690,85 | 691,70 | 680,05 | 685,50 | -1,14% | 1.010,00 |
| 04.02.2025 | 687,05 | 695,30 | 682,80 | 693,40 | 0,60% | 702,00 |
| 03.02.2025 | 674,35 | 693,70 | 667,70 | 689,25 | -1,73% | 1.812,00 |
| 31.01.2025 | 719,90 | 720,70 | 698,90 | 701,35 | -2,62% | 1.301,00 |
| 30.01.2025 | 713,95 | 721,85 | 702,55 | 720,25 | 0,74% | 1.024,00 |
| 29.01.2025 | 725,20 | 738,00 | 700,20 | 714,95 | -3,19% | 2.289,00 |
| 28.01.2025 | 756,00 | 762,80 | 697,00 | 738,50 | -2,44% | 4.719,00 |
| 27.01.2025 | 726,85 | 758,50 | 717,75 | 757,00 | 2,65% | 2.536,00 |
| 24.01.2025 | 723,95 | 746,95 | 722,75 | 737,45 | 2,21% | 1.580,00 |
| 23.01.2025 | 708,15 | 721,55 | 707,30 | 721,50 | 1,98% | 1.764,00 |
| 22.01.2025 | 698,40 | 714,40 | 697,85 | 707,50 | 1,28% | 649,00 |
| 21.01.2025 | 682,20 | 702,25 | 678,45 | 698,55 | 1,82% | 1.301,00 |
| 20.01.2025 | 697,30 | 699,25 | 677,75 | 686,05 | -0,90% | 1.503,00 |
| 17.01.2025 | 699,95 | 699,95 | 684,70 | 692,25 | -0,96% | 1.376,00 |
| 16.01.2025 | 649,60 | 700,50 | 649,15 | 698,95 | 10,03% | 5.337,00 |
| 15.01.2025 | 655,30 | 655,30 | 635,25 | 635,25 | -2,58% | 1.296,00 |
| 14.01.2025 | 654,00 | 662,30 | 649,10 | 652,10 | 0,09% | 3.663,00 |
| 13.01.2025 | 646,05 | 654,20 | 638,55 | 651,50 | 0,73% | 1.873,00 |
| 10.01.2025 | 644,55 | 654,85 | 625,05 | 646,80 | 0,00% | 349,00 |
| 09.01.2025 | 636,05 | 649,00 | 629,90 | 646,80 | 1,85% | 1.030,00 |
| 08.01.2025 | 643,90 | 644,95 | 630,30 | 635,05 | -1,26% | 997,00 |
| 07.01.2025 | 634,95 | 646,05 | 632,35 | 643,15 | 0,97% | 618,00 |
| 06.01.2025 | 614,85 | 643,90 | 613,10 | 637,00 | 3,61% | 672,00 |
| 03.01.2025 | 630,85 | 636,25 | 609,35 | 614,80 | -2,44% | 1.022,00 |
| 02.01.2025 | 635,10 | 639,40 | 619,20 | 630,20 | -0,47% | 672,00 |
| 30.12.2024 | 632,15 | 636,20 | 627,10 | 633,20 | 0,17% | 392,00 |
| 27.12.2024 | 630,50 | 638,00 | 626,85 | 632,15 | -0,12% | 944,00 |
| 23.12.2024 | 631,75 | 633,60 | 623,50 | 632,90 | 0,97% | 931,00 |
| 20.12.2024 | 626,90 | 633,30 | 617,20 | 626,85 | -0,27% | 1.268,00 |
| 19.12.2024 | 627,10 | 633,20 | 620,90 | 628,55 | 0,17% | 931,00 |