706,700€
-0,58%
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 |
|---|---|---|---|---|---|---|
| 17.12.2021 | 723,00 | 725,85 | 673,25 | 706,55 | -0,57% | - |
| 16.12.2021 | 746,45 | 746,45 | 693,25 | 710,60 | 0,01% | - |
| 15.12.2021 | 720,00 | 744,00 | 690,25 | 710,50 | 1,28% | - |
| 14.12.2021 | 684,50 | 745,80 | 684,50 | 701,55 | -3,20% | - |
| 13.12.2021 | 694,00 | 747,50 | 663,50 | 724,75 | 2,08% | - |
| 10.12.2021 | 667,50 | 745,00 | 667,50 | 710,00 | -0,49% | - |
| 09.12.2021 | 714,50 | 749,00 | 691,25 | 713,50 | -0,37% | - |
| 08.12.2021 | 694,00 | 751,00 | 694,00 | 716,15 | -1,08% | - |
| 07.12.2021 | 713,50 | 747,00 | 688,25 | 723,95 | 4,81% | - |
| 06.12.2021 | 667,50 | 734,00 | 667,50 | 690,70 | 1,19% | - |
| 03.12.2021 | 708,35 | 738,50 | 681,50 | 682,55 | -0,68% | - |
| 02.12.2021 | 739,35 | 739,35 | 683,50 | 687,20 | -1,88% | - |
| 01.12.2021 | 704,05 | 738,50 | 678,00 | 700,40 | 2,06% | - |
| 30.11.2021 | 684,05 | 734,50 | 678,00 | 686,25 | -2,12% | - |
| 29.11.2021 | 728,55 | 745,15 | 692,45 | 701,10 | 0,89% | - |
| 26.11.2021 | 664,45 | 745,45 | 658,85 | 694,90 | -2,74% | - |
| 25.11.2021 | 684,50 | 755,00 | 684,50 | 714,45 | -1,79% | - |
| 24.11.2021 | 739,00 | 753,00 | 704,00 | 727,50 | 0,82% | - |
| 23.11.2021 | 698,50 | 753,00 | 698,50 | 721,60 | -1,20% | - |
| 22.11.2021 | 726,50 | 756,00 | 696,50 | 730,40 | -0,55% | - |
| 19.11.2021 | 673,75 | 755,50 | 654,30 | 734,45 | 0,84% | - |
| 18.11.2021 | 659,00 | 739,00 | 659,00 | 728,35 | 10,61% | - |
| 17.11.2021 | 729,80 | 729,80 | 656,05 | 658,50 | -9,11% | - |
| 16.11.2021 | 733,65 | 733,65 | 722,95 | 724,50 | 0,69% | - |
| 15.11.2021 | 719,50 | 724,50 | 718,00 | 719,50 | -0,50% | - |
| 12.11.2021 | 704,50 | 726,50 | 704,50 | 723,15 | 2,50% | - |
| 11.11.2021 | 491,85 | 705,50 | 491,85 | 705,50 | 9,55% | - |
| 10.11.2021 | 647,05 | 713,25 | 639,00 | 644,00 | -8,55% | - |
| 09.11.2021 | 689,25 | 712,50 | 685,25 | 704,20 | -0,47% | - |
| 08.11.2021 | 689,25 | 718,50 | 689,25 | 707,50 | 0,14% | - |
| 05.11.2021 | 700,00 | 711,50 | 681,25 | 706,50 | 2,02% | - |
| 04.11.2021 | 685,00 | 695,50 | 679,25 | 692,50 | 1,32% | - |
| 03.11.2021 | 688,00 | 693,50 | 676,75 | 683,50 | 0,00% | - |
| 02.11.2021 | 688,00 | 700,00 | 679,00 | 683,50 | -0,15% | - |
| 01.11.2021 | 0,00 | 685,50 | 0,00 | 684,50 | 1,33% | - |
| 29.10.2021 | 675,00 | 687,00 | 661,50 | 675,50 | 0,90% | - |
| 28.10.2021 | 675,00 | 685,50 | 656,50 | 669,50 | -1,69% | - |
| 27.10.2021 | 680,00 | 682,50 | 657,00 | 681,00 | 2,18% | - |
| 26.10.2021 | 675,00 | 683,00 | 654,50 | 666,50 | 1,60% | - |
| 25.10.2021 | 675,00 | 681,50 | 655,00 | 656,00 | -1,72% | - |
| 22.10.2021 | 679,00 | 687,00 | 658,50 | 667,50 | 1,28% | - |
| 21.10.2021 | 677,00 | 679,00 | 646,50 | 659,05 | 0,54% | - |
| 20.10.2021 | 672,50 | 678,50 | 640,50 | 655,50 | 1,39% | - |
| 19.10.2021 | 644,50 | 676,40 | 641,50 | 646,50 | 0,31% | - |
| 18.10.2021 | 644,50 | 677,50 | 614,50 | 644,50 | 0,00% | - |
| 15.10.2021 | 630,95 | 685,50 | 628,50 | 644,50 | -3,73% | - |
| 14.10.2021 | 678,00 | 678,00 | 651,50 | 669,45 | 1,72% | - |
| 13.10.2021 | 667,00 | 667,00 | 631,50 | 658,15 | 3,56% | - |
| 12.10.2021 | 700,00 | 700,00 | 624,50 | 635,50 | 0,63% | - |
| 11.10.2021 | 662,50 | 662,50 | 0,00 | 631,50 | 0,80% | - |
| 08.10.2021 | 640,50 | 655,45 | 611,00 | 626,50 | -4,20% | - |
| 07.10.2021 | 640,50 | 677,25 | 608,50 | 653,95 | 4,46% | - |
| 06.10.2021 | 665,50 | 665,50 | 603,50 | 626,00 | -1,18% | - |
| 05.10.2021 | 661,00 | 661,00 | 621,50 | 633,50 | 1,69% | - |
| 04.10.2021 | 623,00 | 647,45 | 622,50 | 623,00 | -6,12% | - |
| 10.09.2021 | 674,70 | 686,45 | 652,50 | 663,60 | -1,06% | - |
| 09.09.2021 | 673,65 | 680,35 | 639,20 | 670,70 | 3,24% | - |
| 08.09.2021 | 673,00 | 676,60 | 643,30 | 649,65 | -3,69% | - |
| 07.09.2021 | 673,00 | 678,60 | 650,00 | 674,55 | 3,93% | - |
| 06.09.2021 | 637,25 | 674,90 | 637,25 | 649,05 | -2,69% | - |
| 03.09.2021 | 673,35 | 673,35 | 633,30 | 667,00 | -0,93% | - |
| 02.09.2021 | 674,20 | 675,80 | 643,90 | 673,25 | -0,05% | - |
| 01.09.2021 | 666,15 | 678,60 | 631,35 | 673,60 | 7,66% | - |
| 31.08.2021 | 666,00 | 667,65 | 624,00 | 625,70 | 0,02% | - |
| 30.08.2021 | 664,25 | 668,10 | 622,80 | 625,60 | -5,82% | - |
| 27.08.2021 | 654,00 | 665,40 | 610,45 | 664,25 | 1,57% | - |
| 26.08.2021 | 574,50 | 664,90 | 574,50 | 654,00 | 4,67% | - |
| 25.08.2021 | 644,00 | 667,30 | 533,15 | 624,80 | -0,10% | - |
| 24.08.2021 | 673,25 | 676,00 | 624,80 | 625,40 | -2,28% | - |
| 23.08.2021 | 621,00 | 674,10 | 621,00 | 640,00 | 3,05% | - |
| 20.08.2021 | 617,40 | 624,30 | 610,50 | 621,05 | 0,74% | - |
| 19.08.2021 | 654,30 | 654,30 | 611,10 | 616,50 | -5,78% | - |
| 18.08.2021 | 687,70 | 690,80 | 653,70 | 654,30 | -4,97% | - |
| 17.08.2021 | 690,55 | 694,70 | 686,90 | 688,55 | -0,68% | - |
| 16.08.2021 | 704,40 | 706,50 | 691,75 | 693,25 | -2,28% | - |
| 13.08.2021 | 705,15 | 716,60 | 703,45 | 709,40 | -0,28% | - |
| 12.08.2021 | 713,25 | 713,25 | 701,35 | 711,40 | -0,68% | - |
| 11.08.2021 | 708,25 | 717,10 | 698,05 | 716,25 | 0,83% | - |
| 10.08.2021 | 704,65 | 712,10 | 694,80 | 710,35 | 1,73% | - |
| 09.08.2021 | 704,65 | 708,95 | 693,45 | 698,30 | -1,34% | - |
| 06.08.2021 | 704,65 | 709,85 | 692,80 | 707,75 | 0,11% | - |
| 05.08.2021 | 691,30 | 709,70 | 691,30 | 707,00 | 1,90% | - |
| 04.08.2021 | 699,95 | 702,80 | 691,95 | 693,80 | -0,03% | - |
| 03.08.2021 | 689,20 | 704,40 | 487,80 | 694,00 | 1,02% | - |
| 02.08.2021 | 676,60 | 687,30 | 485,20 | 687,00 | 1,55% | - |
| 30.07.2021 | 696,25 | 696,25 | 671,80 | 676,50 | -2,83% | - |
| 29.07.2021 | 698,00 | 699,85 | 680,70 | 696,20 | 1,20% | - |
| 28.07.2021 | 684,60 | 697,75 | 665,00 | 687,95 | 3,37% | - |
| 27.07.2021 | 689,20 | 697,95 | 665,35 | 665,50 | -3,44% | - |
| 26.07.2021 | 691,50 | 692,20 | 667,50 | 689,20 | -0,18% | - |
| 23.07.2021 | 684,75 | 691,45 | 658,90 | 690,45 | 0,95% | - |
| 22.07.2021 | 682,80 | 686,10 | 655,00 | 683,95 | 3,92% | - |
| 21.07.2021 | 676,95 | 683,35 | 649,35 | 658,15 | -2,78% | - |
| 20.07.2021 | 674,15 | 679,30 | 638,80 | 676,95 | 5,77% | - |
| 19.07.2021 | 674,50 | 678,30 | 635,00 | 640,05 | -2,03% | - |
| 16.07.2021 | 674,50 | 687,95 | 644,35 | 653,30 | -4,63% | - |
| 15.07.2021 | 674,50 | 692,30 | 651,10 | 685,00 | 2,09% | - |
| 14.07.2021 | 674,50 | 689,30 | 653,40 | 671,00 | 0,30% | - |
| 13.07.2021 | 674,50 | 689,00 | 652,80 | 669,00 | 0,31% | - |
| 12.07.2021 | 674,20 | 687,80 | 649,55 | 666,90 | -1,14% | - |