458,250€
-1,30%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 462,85 | 464,80 | 458,17 | 458,20 | -1,37% | 986,00 |
| 07.08.2025 | 459,75 | 469,05 | 457,83 | 464,55 | 1,46% | 876,00 |
| 06.08.2025 | 457,17 | 460,90 | 452,45 | 457,85 | 0,54% | 780,00 |
| 05.08.2025 | 465,30 | 465,98 | 451,65 | 455,40 | -1,94% | 497,00 |
| 04.08.2025 | 463,08 | 466,48 | 458,85 | 464,42 | 0,93% | 900,00 |
| 01.08.2025 | 470,48 | 471,10 | 459,35 | 460,15 | -2,39% | 2.116,00 |
| 31.07.2025 | 479,92 | 481,27 | 470,20 | 471,42 | -1,67% | 1.136,00 |
| 30.07.2025 | 478,58 | 487,20 | 475,23 | 479,45 | 0,35% | 1.140,00 |
| 29.07.2025 | 495,38 | 495,67 | 474,80 | 477,77 | -2,83% | 1.434,00 |
| 28.07.2025 | 497,15 | 504,35 | 487,58 | 491,70 | -0,06% | 1.490,00 |
| 25.07.2025 | 468,08 | 494,45 | 460,13 | 492,00 | 5,04% | 4.246,00 |
| 24.07.2025 | 488,30 | 489,55 | 463,83 | 468,38 | -3,75% | 1.504,00 |
| 23.07.2025 | 473,80 | 486,60 | 472,15 | 486,60 | 3,62% | 779,00 |
| 22.07.2025 | 467,85 | 470,30 | 462,52 | 469,60 | 0,31% | 801,00 |
| 21.07.2025 | 475,17 | 475,95 | 465,27 | 468,15 | -1,01% | 2.855,00 |
| 18.07.2025 | 480,40 | 484,40 | 470,02 | 472,95 | -0,68% | 891,00 |
| 17.07.2025 | 479,27 | 485,48 | 472,45 | 476,20 | -0,77% | 1.174,00 |
| 16.07.2025 | 482,25 | 486,05 | 472,10 | 479,90 | 0,07% | 410,00 |
| 15.07.2025 | 482,55 | 485,95 | 478,10 | 479,55 | -0,32% | 305,00 |
| 14.07.2025 | 486,00 | 486,00 | 478,15 | 481,10 | -2,30% | 1.474,00 |
| 11.07.2025 | 506,50 | 506,50 | 487,45 | 492,45 | -2,41% | 639,00 |
| 10.07.2025 | 489,90 | 504,90 | 489,30 | 504,60 | 3,16% | 329,00 |
| 09.07.2025 | 485,40 | 489,65 | 480,10 | 489,15 | 0,58% | 466,00 |
| 08.07.2025 | 476,35 | 486,35 | 476,35 | 486,35 | 2,78% | 801,00 |
| 07.07.2025 | 473,20 | 473,20 | 473,20 | 473,20 | -0,96% | - |
| 04.07.2025 | 484,95 | 485,10 | 475,00 | 477,80 | -1,81% | 1.634,00 |
| 03.07.2025 | 492,00 | 493,50 | 484,80 | 486,60 | -0,82% | 893,00 |
| 02.07.2025 | 473,15 | 493,65 | 466,50 | 490,60 | 3,66% | 864,00 |
| 01.07.2025 | 448,75 | 473,30 | 446,80 | 473,30 | 5,48% | 526,00 |
| 30.06.2025 | 456,90 | 456,90 | 445,45 | 448,70 | -0,45% | 695,00 |
| 27.06.2025 | 441,25 | 451,00 | 441,25 | 450,75 | 1,82% | 415,00 |
| 26.06.2025 | 448,70 | 449,00 | 436,80 | 442,70 | -1,27% | 698,00 |
| 25.06.2025 | 456,30 | 456,30 | 444,80 | 448,40 | -1,30% | 404,00 |
| 24.06.2025 | 457,10 | 466,05 | 449,00 | 454,30 | 0,83% | 536,00 |
| 23.06.2025 | 447,75 | 451,10 | 444,05 | 450,55 | -0,01% | 497,00 |
| 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 |