482,125€
0,15%
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 |
|---|---|---|---|---|---|---|
| 07.08.2026 | 482,02 | 482,63 | 481,58 | 482,02 | -0,02% | 10,00 |
| 06.08.2026 | 481,00 | 488,15 | 480,50 | 482,10 | 0,30% | 8.155,00 |
| 05.08.2026 | 487,17 | 488,52 | 471,05 | 480,65 | -0,92% | 2.748,00 |
| 04.08.2026 | 490,92 | 491,90 | 475,08 | 485,13 | -0,61% | 2.293,00 |
| 03.08.2026 | 480,85 | 496,35 | 474,88 | 488,10 | 2,51% | 3.719,00 |
| 31.07.2026 | 478,02 | 480,58 | 467,55 | 476,15 | 0,62% | 1.519,00 |
| 30.07.2026 | 469,45 | 478,35 | 463,17 | 473,23 | 0,34% | 2.853,00 |
| 29.07.2026 | 473,73 | 486,42 | 465,25 | 471,63 | -0,53% | 4.206,00 |
| 28.07.2026 | 464,52 | 481,08 | 451,80 | 474,15 | 3,02% | 16.067,00 |
| 27.07.2026 | 465,50 | 480,00 | 451,45 | 460,25 | -0,84% | 7.455,00 |
| 24.07.2026 | 455,70 | 467,73 | 449,45 | 464,15 | 1,21% | 3.964,00 |
| 23.07.2026 | 472,13 | 473,17 | 452,10 | 458,60 | -2,75% | 7.300,00 |
| 22.07.2026 | 479,63 | 482,63 | 470,83 | 471,58 | -1,74% | 2.324,00 |
| 21.07.2026 | 485,77 | 486,75 | 477,08 | 479,95 | -1,16% | 3.205,00 |
| 20.07.2026 | 495,38 | 495,55 | 483,33 | 485,60 | -2,04% | 1.378,00 |
| 17.07.2026 | 497,38 | 502,45 | 491,15 | 495,70 | -0,98% | 647,00 |
| 16.07.2026 | 494,13 | 504,30 | 491,02 | 500,60 | 1,21% | 3.510,00 |
| 15.07.2026 | 493,02 | 500,75 | 481,15 | 494,63 | 2,75% | 2.833,00 |
| 14.07.2026 | 490,02 | 490,58 | 475,17 | 481,40 | -1,64% | 1.946,00 |
| 13.07.2026 | 484,42 | 494,25 | 483,80 | 489,45 | -0,17% | 1.226,00 |
| 10.07.2026 | 493,40 | 495,20 | 486,40 | 490,30 | -0,64% | 286,00 |
| 09.07.2026 | 490,25 | 494,40 | 484,52 | 493,48 | 1,31% | 1.479,00 |
| 08.07.2026 | 493,52 | 494,63 | 480,27 | 487,10 | -2,24% | 2.918,00 |
| 07.07.2026 | 491,40 | 502,20 | 491,20 | 498,27 | 0,97% | 2.181,00 |
| 06.07.2026 | 494,80 | 503,80 | 489,05 | 493,48 | -0,93% | 1.521,00 |
| 03.07.2026 | 500,27 | 502,60 | 489,30 | 498,13 | -0,20% | 2.491,00 |
| 02.07.2026 | 480,80 | 502,15 | 479,92 | 499,13 | 3,75% | 2.355,00 |
| 01.07.2026 | 482,90 | 484,63 | 471,35 | 481,10 | -0,39% | 1.661,00 |
| 30.06.2026 | 495,35 | 495,73 | 478,52 | 483,00 | -2,31% | 2.793,00 |
| 29.06.2026 | 499,15 | 499,63 | 488,40 | 494,42 | 0,04% | 2.184,00 |
| 26.06.2026 | 490,38 | 498,50 | 487,15 | 494,23 | 0,14% | 2.226,00 |
| 25.06.2026 | 493,48 | 499,73 | 487,38 | 493,52 | 0,93% | 1.565,00 |
| 24.06.2026 | 482,52 | 495,42 | 479,73 | 489,00 | 1,55% | 2.118,00 |
| 23.06.2026 | 478,38 | 485,33 | 475,33 | 481,52 | 0,05% | 2.479,00 |
| 22.06.2026 | 500,92 | 501,67 | 480,20 | 481,30 | -3,83% | 2.883,00 |
| 19.06.2026 | 507,25 | 516,20 | 499,15 | 500,45 | -2,03% | 1.901,00 |
| 18.06.2026 | 507,80 | 517,40 | 505,40 | 510,80 | 1,00% | 1.310,00 |
| 17.06.2026 | 521,60 | 526,50 | 505,45 | 505,75 | -2,82% | 2.142,00 |
| 16.06.2026 | 515,65 | 523,90 | 509,75 | 520,40 | 0,85% | 2.722,00 |
| 15.06.2026 | 521,70 | 537,10 | 512,65 | 516,00 | 0,52% | 3.360,00 |
| 12.06.2026 | 498,83 | 521,10 | 497,88 | 513,35 | 2,71% | 4.540,00 |
| 11.06.2026 | 485,10 | 508,20 | 483,75 | 499,80 | 2,82% | 2.954,00 |
| 10.06.2026 | 489,90 | 497,75 | 482,17 | 486,08 | -1,11% | 2.146,00 |
| 09.06.2026 | 481,98 | 496,25 | 479,95 | 491,52 | 1,92% | 1.560,00 |
| 08.06.2026 | 473,13 | 486,65 | 470,55 | 482,25 | 1,50% | 1.585,00 |
| 05.06.2026 | 474,33 | 484,60 | 472,73 | 475,10 | -0,25% | 2.556,00 |
| 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 |