476,825€
3,59%
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 |
|---|---|---|---|---|---|---|
| 04.06.2026 | 460,95 | 479,95 | 460,90 | 476,30 | 3,43% | 2.776,00 |
| 03.06.2026 | 474,65 | 475,52 | 460,08 | 460,50 | -3,61% | 3.726,00 |
| 02.06.2026 | 473,27 | 479,75 | 471,75 | 477,75 | 1,52% | 956,00 |
| 01.06.2026 | 478,55 | 482,75 | 465,50 | 470,60 | -1,11% | 1.326,00 |
| 29.05.2026 | 483,75 | 491,17 | 472,17 | 475,88 | -1,38% | 1.214,00 |
| 28.05.2026 | 481,23 | 486,60 | 473,95 | 482,52 | -0,88% | 1.354,00 |
| 27.05.2026 | 472,08 | 493,15 | 470,88 | 486,80 | 3,32% | 3.712,00 |
| 26.05.2026 | 478,83 | 482,52 | 467,88 | 471,17 | -0,59% | 1.941,00 |
| 25.05.2026 | 481,35 | 484,88 | 470,95 | 473,95 | 0,64% | 1.828,00 |
| 22.05.2026 | 478,17 | 482,85 | 469,85 | 470,95 | -1,07% | 777,00 |
| 21.05.2026 | 470,95 | 480,65 | 468,60 | 476,02 | 0,99% | 1.346,00 |
| 20.05.2026 | 458,88 | 479,80 | 458,38 | 471,35 | 2,42% | 1.854,00 |
| 19.05.2026 | 458,23 | 465,90 | 454,63 | 460,20 | 0,22% | 1.542,00 |
| 18.05.2026 | 455,73 | 461,25 | 444,35 | 459,20 | 0,67% | 641,00 |
| 15.05.2026 | 455,58 | 459,90 | 451,48 | 456,13 | -0,77% | 692,00 |
| 14.05.2026 | 455,17 | 462,55 | 453,75 | 459,65 | 1,32% | 4.208,00 |
| 13.05.2026 | 457,00 | 457,92 | 445,00 | 453,65 | -0,53% | 1.007,00 |
| 12.05.2026 | 454,38 | 460,85 | 450,30 | 456,05 | -0,27% | 1.564,00 |
| 11.05.2026 | 470,60 | 472,50 | 450,05 | 457,27 | -3,55% | 930,00 |
| 08.05.2026 | 475,23 | 477,50 | 470,98 | 474,13 | 0,06% | 416,00 |
| 07.05.2026 | 477,08 | 493,50 | 470,63 | 473,83 | -0,56% | 707,00 |
| 06.05.2026 | 454,55 | 479,95 | 451,75 | 476,50 | 5,77% | 656,00 |
| 05.05.2026 | 448,75 | 453,10 | 441,30 | 450,50 | 0,60% | 1.552,00 |
| 04.05.2026 | 453,90 | 456,88 | 443,25 | 447,83 | -0,98% | 621,00 |
| 30.04.2026 | 447,30 | 454,10 | 440,20 | 452,27 | 0,58% | 1.228,00 |
| 29.04.2026 | 459,25 | 459,50 | 445,45 | 449,65 | -1,80% | 1.094,00 |
| 28.04.2026 | 464,00 | 466,85 | 454,55 | 457,90 | -2,90% | 382,00 |
| 27.04.2026 | 474,55 | 475,77 | 466,40 | 471,58 | -1,32% | 688,00 |
| 24.04.2026 | 473,08 | 478,40 | 464,25 | 477,88 | 1,82% | 899,00 |
| 23.04.2026 | 474,75 | 477,70 | 467,60 | 469,33 | -1,59% | 1.919,00 |
| 22.04.2026 | 489,60 | 490,75 | 473,65 | 476,92 | -1,63% | 1.127,00 |
| 21.04.2026 | 492,85 | 497,40 | 484,10 | 484,85 | -1,61% | 780,00 |
| 20.04.2026 | 492,48 | 493,52 | 486,08 | 492,77 | -0,98% | 897,00 |
| 17.04.2026 | 487,15 | 503,70 | 483,40 | 497,65 | 2,56% | 566,00 |
| 16.04.2026 | 487,75 | 489,95 | 481,98 | 485,25 | -0,05% | 893,00 |
| 15.04.2026 | 482,08 | 488,88 | 468,30 | 485,50 | 0,75% | 3.238,00 |
| 14.04.2026 | 471,30 | 487,60 | 466,63 | 481,90 | 3,22% | 1.894,00 |
| 13.04.2026 | 475,17 | 481,83 | 461,27 | 466,88 | -3,06% | 526,00 |
| 10.04.2026 | 489,67 | 492,95 | 480,10 | 481,60 | -1,02% | 1.364,00 |
| 09.04.2026 | 496,08 | 499,90 | 475,70 | 486,55 | -2,09% | 1.153,00 |
| 08.04.2026 | 490,25 | 505,30 | 490,25 | 496,95 | 5,00% | 823,00 |
| 07.04.2026 | 472,50 | 481,10 | 464,95 | 473,30 | 0,38% | 144,00 |
| 02.04.2026 | 465,05 | 472,60 | 461,90 | 471,50 | 0,42% | 546,00 |
| 01.04.2026 | 477,05 | 480,95 | 465,95 | 469,55 | -0,93% | 215,00 |
| 31.03.2026 | 464,95 | 473,95 | 459,95 | 473,95 | 2,55% | 287,00 |
| 30.03.2026 | 456,55 | 466,05 | 453,05 | 462,15 | 1,42% | 193,00 |
| 27.03.2026 | 462,50 | 462,70 | 452,60 | 455,70 | -1,16% | 475,00 |
| 26.03.2026 | 461,00 | 466,35 | 457,90 | 461,05 | -0,51% | 312,00 |
| 25.03.2026 | 466,15 | 469,25 | 458,30 | 463,40 | -0,66% | 551,00 |
| 24.03.2026 | 464,35 | 472,60 | 457,55 | 466,50 | -0,22% | 245,00 |
| 23.03.2026 | 455,15 | 474,75 | 450,60 | 467,55 | 2,35% | 408,00 |
| 20.03.2026 | 466,00 | 467,85 | 453,90 | 456,80 | -1,69% | 240,00 |
| 19.03.2026 | 467,15 | 467,15 | 457,70 | 464,65 | -0,47% | 766,00 |
| 18.03.2026 | 479,05 | 479,05 | 465,00 | 466,85 | -1,71% | 409,00 |
| 17.03.2026 | 479,45 | 479,45 | 471,20 | 474,95 | -1,68% | 245,00 |
| 16.03.2026 | 477,50 | 484,15 | 468,45 | 483,05 | 0,85% | 694,00 |
| 13.03.2026 | 494,95 | 494,95 | 471,10 | 479,00 | -3,08% | 486,00 |
| 12.03.2026 | 496,90 | 496,90 | 491,85 | 494,20 | -1,01% | 220,00 |
| 11.03.2026 | 501,00 | 503,90 | 496,35 | 499,25 | -0,29% | 360,00 |
| 10.03.2026 | 506,60 | 511,70 | 500,60 | 500,70 | -1,26% | 263,00 |
| 09.03.2026 | 494,00 | 507,30 | 470,00 | 507,10 | 0,76% | 408,00 |
| 06.03.2026 | 514,00 | 514,00 | 496,90 | 503,30 | -0,14% | 520,00 |
| 05.03.2026 | 507,10 | 509,20 | 499,20 | 504,00 | -0,94% | 262,00 |
| 04.03.2026 | 498,05 | 510,30 | 498,05 | 508,80 | 0,26% | 517,00 |
| 03.03.2026 | 521,00 | 521,00 | 497,30 | 507,50 | -2,68% | 695,00 |
| 02.03.2026 | 525,10 | 528,70 | 513,90 | 521,50 | -2,96% | 350,00 |
| 27.02.2026 | 553,50 | 553,90 | 537,40 | 537,40 | -3,19% | 274,00 |
| 26.02.2026 | 550,10 | 558,50 | 549,10 | 555,10 | 0,65% | 122,00 |
| 25.02.2026 | 564,60 | 565,70 | 549,30 | 551,50 | -2,42% | 477,00 |
| 24.02.2026 | 554,60 | 565,70 | 553,20 | 565,20 | 1,82% | 74,00 |
| 23.02.2026 | 552,10 | 568,40 | 552,10 | 555,10 | -0,43% | 302,00 |
| 20.02.2026 | 532,10 | 557,70 | 531,90 | 557,50 | 4,83% | 4.624,00 |
| 19.02.2026 | 533,60 | 534,40 | 523,80 | 531,80 | -0,36% | 342,00 |
| 18.02.2026 | 530,80 | 538,10 | 523,80 | 533,70 | 0,79% | 176,00 |
| 17.02.2026 | 518,20 | 529,80 | 518,20 | 529,50 | 2,16% | 74,00 |
| 16.02.2026 | 517,10 | 523,40 | 513,60 | 518,30 | 0,15% | 228,00 |
| 13.02.2026 | 524,20 | 526,30 | 512,70 | 517,50 | -1,47% | 290,00 |
| 12.02.2026 | 527,30 | 533,70 | 522,10 | 525,20 | -0,21% | 690,00 |
| 11.02.2026 | 539,10 | 539,10 | 526,20 | 526,30 | -1,90% | 209,00 |
| 10.02.2026 | 535,10 | 543,40 | 527,20 | 536,50 | 0,62% | 182,00 |
| 09.02.2026 | 533,30 | 536,90 | 532,50 | 533,20 | -0,58% | 251,00 |
| 06.02.2026 | 534,90 | 536,90 | 528,50 | 536,30 | 0,17% | 711,00 |
| 05.02.2026 | 534,50 | 542,20 | 533,00 | 535,40 | 0,34% | 946,00 |
| 04.02.2026 | 525,70 | 536,70 | 525,70 | 533,60 | 0,96% | 143,00 |
| 03.02.2026 | 540,00 | 542,50 | 520,60 | 528,50 | -2,11% | 922,00 |
| 02.02.2026 | 543,40 | 547,70 | 539,00 | 539,90 | -1,23% | 1.413,00 |
| 30.01.2026 | 546,70 | 550,50 | 542,80 | 546,60 | -0,40% | 475,00 |
| 29.01.2026 | 544,70 | 551,20 | 539,70 | 548,80 | 1,50% | 258,00 |
| 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 |