840,500€
1,50%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 831,20 | 842,95 | 827,65 | 840,50 | 1,50% | 90,00 |
27.03.2024 | 817,65 | 835,35 | 816,40 | 828,05 | 1,27% | 203,00 |
26.03.2024 | 822,00 | 834,30 | 815,55 | 817,65 | -0,43% | 90,00 |
25.03.2024 | 825,20 | 827,90 | 812,90 | 821,20 | -0,81% | 6.857,00 |
22.03.2024 | 841,30 | 845,00 | 823,60 | 827,90 | -1,79% | 6.472,00 |
21.03.2024 | 847,90 | 855,60 | 837,30 | 843,00 | -0,75% | 4.144,00 |
20.03.2024 | 820,10 | 853,80 | 820,10 | 849,40 | 3,57% | 5.095,00 |
19.03.2024 | 853,00 | 860,80 | 820,10 | 820,10 | -4,21% | 10.191,00 |
18.03.2024 | 865,90 | 867,00 | 853,10 | 856,10 | -1,11% | 4.172,00 |
15.03.2024 | 872,10 | 876,60 | 856,90 | 865,70 | -0,82% | 5.341,00 |
14.03.2024 | 866,00 | 886,10 | 861,00 | 872,90 | 0,77% | 6.071,00 |
13.03.2024 | 859,90 | 870,00 | 852,00 | 866,20 | 1,07% | 6.426,00 |
12.03.2024 | 848,60 | 859,90 | 839,50 | 857,00 | 1,46% | 5.826,00 |
11.03.2024 | 842,90 | 850,90 | 835,00 | 844,70 | 0,37% | 3.549,00 |
08.03.2024 | 844,00 | 850,00 | 838,50 | 841,60 | 0,21% | 6.414,00 |
07.03.2024 | 829,40 | 844,80 | 821,30 | 839,80 | 0,99% | 4.905,00 |
06.03.2024 | 826,50 | 837,80 | 820,60 | 831,60 | 0,31% | 3.956,00 |
05.03.2024 | 836,90 | 838,00 | 820,10 | 829,00 | -1,05% | 6.912,00 |
04.03.2024 | 845,10 | 848,80 | 833,00 | 837,80 | -1,26% | 6.652,00 |
01.03.2024 | 846,90 | 850,00 | 838,90 | 848,50 | 0,34% | 6.070,00 |
29.02.2024 | 849,90 | 857,80 | 840,00 | 845,60 | -0,51% | 7.591,00 |
28.02.2024 | 849,90 | 850,00 | 842,30 | 849,90 | -0,01% | 7.370,00 |
27.02.2024 | 835,10 | 850,00 | 835,10 | 850,00 | 0,97% | 8.552,00 |
26.02.2024 | 847,90 | 847,90 | 839,70 | 841,80 | -0,77% | 5.214,00 |
23.02.2024 | 840,60 | 850,00 | 837,80 | 848,30 | 0,87% | 8.309,00 |
22.02.2024 | 823,90 | 843,30 | 821,30 | 841,00 | 1,73% | 10.803,00 |
21.02.2024 | 820,10 | 827,80 | 816,10 | 826,70 | 0,58% | 4.971,00 |
20.02.2024 | 815,80 | 824,50 | 812,10 | 821,90 | 0,59% | 6.688,00 |
19.02.2024 | 816,40 | 823,50 | 807,00 | 817,10 | 0,25% | 6.096,00 |
16.02.2024 | 819,70 | 830,00 | 813,20 | 815,10 | -0,45% | 11.207,00 |
15.02.2024 | 809,50 | 819,60 | 809,20 | 818,80 | 1,46% | 6.058,00 |
14.02.2024 | 792,00 | 807,90 | 786,80 | 807,00 | 1,19% | 7.502,00 |
13.02.2024 | 817,60 | 824,00 | 790,10 | 797,50 | -2,51% | 12.577,00 |
12.02.2024 | 809,90 | 821,00 | 800,10 | 818,00 | 0,98% | 7.345,00 |
09.02.2024 | 798,80 | 811,90 | 795,90 | 810,10 | 1,64% | 7.979,00 |
08.02.2024 | 787,00 | 806,30 | 780,10 | 797,00 | 1,50% | 8.018,00 |
07.02.2024 | 780,00 | 789,20 | 778,70 | 785,20 | 0,49% | 7.151,00 |
06.02.2024 | 777,70 | 784,40 | 770,10 | 781,40 | -0,08% | 8.452,00 |
05.02.2024 | 783,90 | 783,90 | 774,40 | 782,00 | 0,45% | 8.707,00 |
02.02.2024 | 772,00 | 783,10 | 769,00 | 778,50 | 0,32% | 6.119,00 |
01.02.2024 | 769,30 | 776,10 | 755,90 | 776,00 | 0,83% | 8.083,00 |
31.01.2024 | 782,90 | 783,20 | 766,00 | 769,60 | -1,89% | 10.616,00 |
30.01.2024 | 779,00 | 785,80 | 771,20 | 784,40 | 0,69% | 9.558,00 |
29.01.2024 | 770,10 | 779,80 | 767,80 | 779,00 | 0,91% | 12.742,00 |
26.01.2024 | 719,90 | 779,90 | 718,00 | 772,00 | 6,78% | 34.730,00 |
25.01.2024 | 688,50 | 726,90 | 677,00 | 723,00 | 5,44% | 23.691,00 |
24.01.2024 | 677,20 | 689,50 | 673,20 | 685,70 | 1,74% | 8.982,00 |
23.01.2024 | 665,70 | 674,10 | 663,50 | 674,00 | 1,35% | 7.115,00 |
22.01.2024 | 666,90 | 670,20 | 659,30 | 665,00 | -0,02% | 9.782,00 |
19.01.2024 | 667,40 | 670,20 | 654,00 | 665,10 | -0,27% | 7.910,00 |
18.01.2024 | 653,10 | 670,90 | 653,10 | 666,90 | 2,51% | 12.107,00 |
17.01.2024 | 660,00 | 660,90 | 644,10 | 650,60 | -1,90% | 18.689,00 |
16.01.2024 | 666,00 | 668,00 | 661,60 | 663,20 | -0,79% | 6.324,00 |
15.01.2024 | 673,90 | 675,90 | 665,90 | 668,50 | -0,30% | 7.427,00 |
12.01.2024 | 682,00 | 682,00 | 648,20 | 670,50 | -1,46% | 19.284,00 |
11.01.2024 | 690,70 | 693,00 | 671,40 | 680,40 | -0,67% | 10.586,00 |
10.01.2024 | 683,10 | 688,10 | 681,00 | 685,00 | 0,22% | 5.776,00 |
09.01.2024 | 697,90 | 697,90 | 680,00 | 683,50 | -1,99% | 9.991,00 |
08.01.2024 | 692,90 | 697,60 | 679,30 | 697,40 | 0,93% | 9.905,00 |
05.01.2024 | 699,90 | 699,90 | 681,00 | 691,00 | -0,89% | 7.576,00 |
04.01.2024 | 700,40 | 700,70 | 693,80 | 697,20 | -0,13% | 5.769,00 |
03.01.2024 | 725,80 | 727,10 | 692,80 | 698,10 | -3,62% | 11.072,00 |
02.01.2024 | 739,90 | 739,90 | 719,00 | 724,30 | -1,63% | 7.103,00 |
29.12.2023 | 733,00 | 738,10 | 730,20 | 736,30 | 0,73% | 1.592,00 |
28.12.2023 | 739,40 | 739,50 | 728,50 | 731,00 | -0,68% | 4.863,00 |
27.12.2023 | 738,10 | 743,50 | 734,00 | 736,00 | -0,55% | 3.469,00 |
22.12.2023 | 742,80 | 742,80 | 733,50 | 740,10 | -0,75% | 2.658,00 |
21.12.2023 | 744,20 | 745,70 | 735,70 | 745,70 | 1,32% | 3.967,00 |
20.12.2023 | 749,00 | 751,80 | 736,00 | 736,00 | -1,62% | 5.739,00 |
19.12.2023 | 745,60 | 748,20 | 736,50 | 748,10 | 0,40% | 2.641,00 |
18.12.2023 | 750,90 | 751,90 | 734,10 | 745,10 | 0,11% | 5.433,00 |
15.12.2023 | 749,10 | 755,10 | 744,10 | 744,30 | -0,69% | 5.112,00 |
14.12.2023 | 743,70 | 752,40 | 739,10 | 749,50 | 0,73% | 8.391,00 |
13.12.2023 | 728,90 | 744,10 | 721,80 | 744,10 | 1,25% | 7.826,00 |
12.12.2023 | 745,10 | 747,70 | 732,50 | 734,90 | -1,29% | 4.285,00 |
11.12.2023 | 742,90 | 745,90 | 736,40 | 744,50 | 0,28% | 10.623,00 |
08.12.2023 | 719,80 | 745,30 | 717,90 | 742,40 | 3,27% | 8.357,00 |
07.12.2023 | 719,00 | 719,90 | 711,80 | 718,90 | 0,26% | 3.139,00 |
06.12.2023 | 715,00 | 720,00 | 709,40 | 717,00 | 0,46% | 5.901,00 |
05.12.2023 | 701,70 | 714,80 | 698,00 | 713,70 | 1,75% | 4.345,00 |
04.12.2023 | 697,70 | 703,30 | 693,00 | 701,40 | -0,06% | 4.578,00 |
01.12.2023 | 695,10 | 704,90 | 690,30 | 701,80 | -0,59% | 4.869,00 |
30.11.2023 | 691,80 | 706,00 | 682,40 | 706,00 | 2,30% | 4.996,00 |
29.11.2023 | 685,70 | 696,80 | 682,70 | 690,10 | 0,83% | 4.853,00 |
28.11.2023 | 699,90 | 702,00 | 676,20 | 684,40 | -2,35% | 8.163,00 |
27.11.2023 | 712,00 | 712,90 | 696,30 | 700,90 | -0,79% | 5.706,00 |
24.11.2023 | 711,30 | 712,30 | 704,30 | 706,50 | -1,05% | 3.033,00 |
23.11.2023 | 715,90 | 715,90 | 707,00 | 714,00 | 0,10% | 3.751,00 |
22.11.2023 | 705,20 | 716,00 | 703,10 | 713,30 | 1,19% | 5.636,00 |
21.11.2023 | 719,00 | 719,00 | 702,80 | 704,90 | -2,31% | 6.187,00 |
20.11.2023 | 720,10 | 722,00 | 712,80 | 721,60 | 1,21% | 4.572,00 |
17.11.2023 | 703,90 | 715,20 | 702,10 | 713,00 | 1,12% | 3.160,00 |
16.11.2023 | 720,80 | 720,80 | 699,90 | 705,10 | -2,11% | 4.827,00 |
15.11.2023 | 711,80 | 726,50 | 710,00 | 720,30 | 1,64% | 8.676,00 |
14.11.2023 | 687,80 | 711,10 | 687,00 | 708,70 | 2,98% | 5.917,00 |
13.11.2023 | 693,90 | 699,90 | 683,10 | 688,20 | -0,55% | 5.849,00 |
10.11.2023 | 716,00 | 716,00 | 680,80 | 692,00 | -3,14% | 8.934,00 |
09.11.2023 | 710,00 | 721,10 | 702,70 | 714,40 | 1,33% | 5.852,00 |
08.11.2023 | 699,40 | 710,10 | 693,40 | 705,00 | 1,23% | 5.103,00 |
07.11.2023 | 697,10 | 699,80 | 691,80 | 696,40 | 0,16% | 3.589,00 |