450,600€
-1,24%
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 |
|---|---|---|---|---|---|---|
| 20.06.2025 | 457,65 | 459,15 | 449,20 | 450,60 | -1,24% | 514,00 |
| 19.06.2025 | 462,05 | 462,20 | 450,90 | 456,25 | -2,17% | 253,00 |
| 18.06.2025 | 460,60 | 466,35 | 460,45 | 466,35 | 1,09% | 193,00 |
| 17.06.2025 | 467,40 | 467,45 | 459,40 | 461,30 | -1,82% | 790,00 |
| 16.06.2025 | 464,90 | 471,25 | 463,75 | 469,85 | 2,09% | 536,00 |
| 13.06.2025 | 464,80 | 464,80 | 458,05 | 460,25 | -1,67% | 381,00 |
| 12.06.2025 | 469,95 | 472,15 | 463,25 | 468,05 | -0,48% | 445,00 |
| 11.06.2025 | 473,45 | 482,60 | 469,90 | 470,30 | -0,63% | 518,00 |
| 10.06.2025 | 472,30 | 475,60 | 469,35 | 473,30 | 0,45% | 301,00 |
| 09.06.2025 | 472,45 | 476,60 | 470,95 | 471,20 | -0,10% | 311,00 |
| 06.06.2025 | 470,90 | 473,75 | 468,50 | 471,65 | 0,42% | 280,00 |
| 05.06.2025 | 476,75 | 483,80 | 468,50 | 469,70 | -1,52% | 689,00 |
| 04.06.2025 | 476,70 | 479,05 | 471,15 | 476,95 | 0,45% | 455,00 |
| 03.06.2025 | 476,40 | 477,05 | 467,40 | 474,80 | -0,35% | 520,00 |
| 02.06.2025 | 479,45 | 480,30 | 467,70 | 476,45 | -0,82% | 1.130,00 |
| 30.05.2025 | 483,00 | 483,60 | 476,70 | 480,40 | 0,20% | 432,00 |
| 29.05.2025 | 500,00 | 500,30 | 478,55 | 479,45 | -1,01% | 423,00 |
| 28.05.2025 | 483,20 | 485,80 | 480,30 | 484,35 | 0,17% | 861,00 |
| 27.05.2025 | 483,75 | 485,25 | 476,00 | 483,55 | -0,88% | 1.200,00 |
| 26.05.2025 | 491,00 | 491,55 | 480,30 | 487,85 | 2,06% | 657,00 |
| 23.05.2025 | 486,20 | 488,85 | 467,40 | 478,00 | -1,85% | 1.482,00 |
| 22.05.2025 | 491,95 | 491,95 | 477,65 | 487,00 | -0,61% | 1.796,00 |
| 21.05.2025 | 503,80 | 505,10 | 490,00 | 490,00 | -2,89% | 976,00 |
| 20.05.2025 | 503,00 | 506,50 | 494,00 | 504,60 | 0,78% | 622,00 |
| 19.05.2025 | 507,40 | 507,60 | 491,65 | 500,70 | -1,84% | 469,00 |
| 16.05.2025 | 509,80 | 511,40 | 501,30 | 510,10 | 0,43% | 492,00 |
| 15.05.2025 | 522,60 | 522,60 | 505,70 | 507,90 | -3,09% | 585,00 |
| 14.05.2025 | 536,00 | 537,60 | 521,00 | 524,10 | -2,42% | 556,00 |
| 13.05.2025 | 531,20 | 541,90 | 531,00 | 537,10 | 1,21% | 2.006,00 |
| 12.05.2025 | 509,70 | 533,70 | 508,20 | 530,70 | 6,57% | 915,00 |
| 09.05.2025 | 492,65 | 499,50 | 490,60 | 498,00 | 1,42% | 2.606,00 |
| 08.05.2025 | 490,20 | 496,10 | 484,20 | 491,05 | 0,85% | 619,00 |
| 07.05.2025 | 490,80 | 491,35 | 482,10 | 486,90 | -0,72% | 459,00 |
| 06.05.2025 | 493,60 | 494,50 | 485,70 | 490,45 | -1,08% | 666,00 |
| 05.05.2025 | 501,60 | 501,60 | 491,25 | 495,80 | -0,70% | 172,00 |
| 02.05.2025 | 495,60 | 499,80 | 486,65 | 499,30 | 2,11% | 968,00 |
| 30.04.2025 | 494,00 | 494,00 | 483,75 | 489,00 | -1,04% | 1.006,00 |
| 29.04.2025 | 501,30 | 502,50 | 490,60 | 494,15 | -2,32% | 763,00 |
| 28.04.2025 | 503,50 | 507,10 | 497,40 | 505,90 | 0,48% | 663,00 |
| 25.04.2025 | 504,10 | 506,40 | 497,35 | 503,50 | 0,38% | 1.058,00 |
| 24.04.2025 | 496,35 | 503,90 | 486,95 | 501,60 | -0,16% | 1.004,00 |
| 23.04.2025 | 497,25 | 514,00 | 494,60 | 502,40 | 2,47% | 788,00 |
| 22.04.2025 | 487,55 | 493,20 | 471,50 | 490,30 | 0,05% | 593,00 |
| 17.04.2025 | 485,05 | 492,70 | 481,55 | 490,05 | 1,88% | 746,00 |
| 16.04.2025 | 481,90 | 488,80 | 480,00 | 481,00 | -0,91% | 1.055,00 |
| 15.04.2025 | 502,50 | 507,10 | 483,45 | 485,40 | -3,27% | 1.846,00 |
| 14.04.2025 | 541,30 | 541,40 | 499,00 | 501,80 | -6,40% | 1.710,00 |
| 11.04.2025 | 532,30 | 536,80 | 514,60 | 536,10 | 2,56% | 293,00 |
| 10.04.2025 | 561,90 | 561,90 | 515,10 | 522,70 | -4,62% | 1.070,00 |
| 09.04.2025 | 504,60 | 548,00 | 494,50 | 548,00 | 11,22% | 765,00 |
| 08.04.2025 | 520,80 | 535,10 | 492,70 | 492,70 | -3,79% | 1.841,00 |
| 07.04.2025 | 509,10 | 534,50 | 471,55 | 512,10 | -2,46% | 2.601,00 |
| 04.04.2025 | 547,40 | 548,40 | 521,90 | 525,00 | -4,09% | 1.751,00 |
| 03.04.2025 | 563,10 | 568,00 | 542,00 | 547,40 | -5,70% | 1.677,00 |
| 02.04.2025 | 574,10 | 581,90 | 571,70 | 580,50 | 1,03% | 368,00 |
| 01.04.2025 | 575,70 | 579,90 | 570,20 | 574,60 | 0,26% | 947,00 |
| 31.03.2025 | 586,00 | 586,00 | 569,00 | 573,10 | -2,05% | 1.255,00 |
| 28.03.2025 | 587,90 | 590,80 | 581,30 | 585,10 | -0,65% | 634,00 |
| 27.03.2025 | 590,50 | 592,70 | 586,10 | 588,90 | -0,05% | 524,00 |
| 26.03.2025 | 602,30 | 603,10 | 589,20 | 589,20 | -1,64% | 787,00 |
| 25.03.2025 | 599,00 | 599,00 | 599,00 | 599,00 | -0,15% | - |
| 24.03.2025 | 605,50 | 608,70 | 595,20 | 599,90 | -0,66% | 690,00 |
| 21.03.2025 | 603,50 | 604,20 | 593,90 | 603,90 | -0,10% | 232,00 |
| 20.03.2025 | 610,60 | 610,60 | 602,80 | 604,50 | -1,35% | 188,00 |
| 19.03.2025 | 607,20 | 615,60 | 605,70 | 612,80 | 1,39% | 104,00 |
| 18.03.2025 | 612,60 | 615,90 | 604,30 | 604,40 | -1,14% | 194,00 |
| 17.03.2025 | 611,30 | 616,50 | 600,20 | 611,40 | 0,23% | 412,00 |
| 15.03.2025 | 607,00 | 618,80 | 600,10 | 610,00 | -0,47% | 310,00 |
| 14.03.2025 | 612,90 | 612,90 | 612,90 | 612,90 | 1,42% | - |
| 13.03.2025 | 610,80 | 616,20 | 599,40 | 604,30 | -1,58% | 438,00 |
| 12.03.2025 | 627,10 | 627,10 | 606,00 | 614,00 | -2,32% | 477,00 |
| 11.03.2025 | 627,70 | 631,20 | 615,60 | 628,60 | 0,56% | 388,00 |
| 10.03.2025 | 625,60 | 639,00 | 620,10 | 625,10 | -1,90% | 634,00 |
| 07.03.2025 | 654,40 | 654,40 | 629,60 | 637,20 | -1,74% | 751,00 |
| 06.03.2025 | 672,60 | 673,50 | 647,60 | 648,50 | -3,41% | 421,00 |
| 05.03.2025 | 678,60 | 680,10 | 664,60 | 671,40 | -0,62% | 1.438,00 |
| 04.03.2025 | 677,50 | 683,50 | 663,10 | 675,60 | 0,01% | 294,00 |
| 03.03.2025 | 683,80 | 699,40 | 670,10 | 675,50 | -1,86% | 463,00 |
| 28.02.2025 | 683,20 | 691,60 | 681,00 | 688,30 | 0,32% | 156,00 |
| 27.02.2025 | 693,60 | 697,50 | 685,80 | 686,10 | -0,97% | 220,00 |
| 26.02.2025 | 695,40 | 706,30 | 690,10 | 692,80 | 0,81% | 176,00 |
| 25.02.2025 | 687,20 | 687,20 | 687,20 | 687,20 | -0,22% | - |
| 24.02.2025 | 700,60 | 703,00 | 688,40 | 688,70 | -1,06% | 135,00 |
| 21.02.2025 | 697,90 | 705,60 | 690,00 | 696,10 | 0,42% | 796,00 |
| 20.02.2025 | 689,50 | 699,00 | 689,40 | 693,20 | 0,70% | 173,00 |
| 19.02.2025 | 704,20 | 704,20 | 686,60 | 688,40 | -2,12% | 556,00 |
| 18.02.2025 | 695,90 | 706,80 | 695,90 | 703,30 | 0,47% | 1.533,00 |
| 17.02.2025 | 713,40 | 713,40 | 699,10 | 700,00 | -1,77% | 238,00 |
| 14.02.2025 | 713,20 | 720,90 | 710,70 | 712,60 | 0,54% | 541,00 |
| 13.02.2025 | 696,60 | 710,50 | 695,40 | 708,80 | 2,55% | 261,00 |
| 12.02.2025 | 686,40 | 691,90 | 672,90 | 691,20 | 0,51% | 228,00 |
| 11.02.2025 | 684,20 | 689,20 | 678,30 | 687,70 | 0,41% | 229,00 |
| 10.02.2025 | 684,60 | 686,50 | 678,80 | 684,90 | 0,57% | 137,00 |
| 07.02.2025 | 700,40 | 700,40 | 681,00 | 681,00 | -2,95% | 259,00 |
| 06.02.2025 | 685,30 | 701,70 | 679,80 | 701,70 | 2,45% | 475,00 |
| 05.02.2025 | 689,80 | 691,20 | 680,30 | 684,90 | -1,25% | 342,00 |
| 04.02.2025 | 687,50 | 695,00 | 683,20 | 693,60 | 0,52% | 257,00 |
| 03.02.2025 | 671,50 | 692,40 | 668,80 | 690,00 | -1,48% | 490,00 |
| 31.01.2025 | 719,20 | 719,40 | 699,30 | 700,40 | -2,72% | 818,00 |
| 30.01.2025 | 708,90 | 720,20 | 708,30 | 720,00 | 0,91% | 534,00 |