541,800€
-2,55%
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 |
|---|---|---|---|---|---|---|
| 10.10.2025 | 558,15 | 567,40 | 539,50 | 541,80 | -2,55% | 1.149,00 |
| 09.10.2025 | 579,70 | 586,05 | 550,25 | 556,00 | -3,39% | 1.787,00 |
| 08.10.2025 | 560,25 | 580,30 | 555,20 | 575,50 | 2,64% | 1.095,00 |
| 07.10.2025 | 550,70 | 563,20 | 545,20 | 560,70 | 2,06% | 1.806,00 |
| 06.10.2025 | 554,50 | 556,45 | 537,80 | 549,40 | -0,85% | 1.840,00 |
| 03.10.2025 | 544,05 | 554,10 | 539,85 | 554,10 | 1,88% | 575,00 |
| 02.10.2025 | 527,75 | 544,70 | 527,50 | 543,90 | 2,89% | 971,00 |
| 01.10.2025 | 518,65 | 529,80 | 518,60 | 528,60 | 1,50% | 608,00 |
| 30.09.2025 | 523,70 | 524,40 | 516,65 | 520,80 | -0,55% | 662,00 |
| 29.09.2025 | 513,15 | 525,80 | 509,40 | 523,70 | 1,20% | 923,00 |
| 26.09.2025 | 509,15 | 520,50 | 509,10 | 517,50 | 1,77% | 1.120,00 |
| 25.09.2025 | 511,80 | 514,15 | 504,65 | 508,50 | -0,18% | 1.394,00 |
| 24.09.2025 | 521,90 | 522,45 | 507,75 | 509,40 | -2,17% | 1.992,00 |
| 23.09.2025 | 509,50 | 530,00 | 506,60 | 520,70 | 2,14% | 928,00 |
| 22.09.2025 | 513,00 | 514,15 | 502,70 | 509,80 | -0,57% | 1.081,00 |
| 19.09.2025 | 517,40 | 521,70 | 510,80 | 512,70 | -1,00% | 1.326,00 |
| 18.09.2025 | 512,30 | 525,30 | 509,55 | 517,90 | 1,45% | 849,00 |
| 17.09.2025 | 508,30 | 512,90 | 503,50 | 510,50 | 0,49% | 1.185,00 |
| 16.09.2025 | 504,45 | 515,95 | 502,60 | 508,00 | 0,85% | 897,00 |
| 15.09.2025 | 491,42 | 506,25 | 491,42 | 503,70 | 2,68% | 463,00 |
| 12.09.2025 | 487,40 | 494,17 | 483,00 | 490,58 | 0,79% | 1.765,00 |
| 11.09.2025 | 488,42 | 493,27 | 483,60 | 486,73 | -0,53% | 887,00 |
| 10.09.2025 | 495,63 | 497,85 | 485,17 | 489,30 | -1,27% | 591,00 |
| 09.09.2025 | 494,98 | 503,55 | 487,92 | 495,60 | 0,08% | 761,00 |
| 08.09.2025 | 497,45 | 499,27 | 493,00 | 495,20 | 0,06% | 324,00 |
| 05.09.2025 | 502,50 | 505,25 | 490,10 | 494,90 | -1,14% | 1.786,00 |
| 04.09.2025 | 522,25 | 522,80 | 498,92 | 500,60 | -4,08% | 1.579,00 |
| 03.09.2025 | 516,35 | 524,80 | 515,60 | 521,90 | 0,79% | 712,00 |
| 02.09.2025 | 508,25 | 523,75 | 507,80 | 517,80 | 2,64% | 1.867,00 |
| 01.09.2025 | 507,60 | 508,90 | 501,80 | 504,50 | -0,73% | 1.437,00 |
| 29.08.2025 | 514,90 | 515,80 | 504,05 | 508,20 | -1,47% | 1.394,00 |
| 28.08.2025 | 500,65 | 525,30 | 500,60 | 515,80 | 3,14% | 2.871,00 |
| 27.08.2025 | 488,55 | 508,40 | 486,33 | 500,10 | 2,44% | 2.143,00 |
| 26.08.2025 | 486,73 | 495,30 | 482,83 | 488,20 | -0,09% | 695,00 |
| 25.08.2025 | 496,75 | 497,40 | 486,15 | 488,63 | -1,24% | 796,00 |
| 22.08.2025 | 488,25 | 498,63 | 481,10 | 494,75 | 1,36% | 2.827,00 |
| 21.08.2025 | 493,60 | 497,08 | 482,60 | 488,13 | -1,30% | 2.629,00 |
| 20.08.2025 | 487,58 | 498,83 | 484,75 | 494,58 | 1,24% | 1.479,00 |
| 19.08.2025 | 477,02 | 491,30 | 474,73 | 488,52 | 2,31% | 3.215,00 |
| 18.08.2025 | 478,35 | 478,88 | 470,00 | 477,50 | -0,46% | 834,00 |
| 15.08.2025 | 473,40 | 479,73 | 470,98 | 479,70 | 1,29% | 2.654,00 |
| 14.08.2025 | 471,38 | 473,70 | 463,23 | 473,58 | 0,50% | 2.246,00 |
| 13.08.2025 | 459,55 | 473,23 | 458,90 | 471,20 | 2,92% | 920,00 |
| 12.08.2025 | 460,60 | 462,10 | 450,17 | 457,83 | -0,42% | 1.149,00 |
| 11.08.2025 | 465,50 | 467,85 | 455,48 | 459,75 | -1,03% | 1.045,00 |
| 08.08.2025 | 462,85 | 466,42 | 458,13 | 464,55 | 0,00% | 1.802,00 |
| 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 |