LVMH Moet Hennessy Louis Vuitton SE MC
EURONEXT · Fransa · Dayanıksız Tüketim Malları
€383,10-6,90 (-%1,77)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €383,00 | -%1,79 | €387,00 | €389,25 | €381,50 | 177,50K |
| 2026-09-30 | €390,00 | -%1,17 | €395,05 | €398,27 | €390,00 | 829,33K |
| 2026-09-29 | €394,60 | -%1,05 | €399,50 | €400,00 | €394,30 | 372,22K |
| 2026-09-28 | €398,80 | +%0,49 | €399,95 | €401,25 | €392,25 | 499,96K |
| 2026-09-25 | €396,85 | -%0,06 | €401,45 | €401,80 | €395,15 | 508,15K |
| 2026-09-24 | €397,10 | +%0,05 | €398,10 | €401,85 | €395,65 | 667,60K |
| 2026-09-23 | €396,90 | -%1,26 | €403,05 | €409,20 | €396,35 | 634,53K |
| 2026-09-22 | €401,95 | -%0,88 | €404,80 | €409,60 | €401,10 | 676,73K |
| 2026-09-21 | €405,50 | +%0,67 | €401,75 | €409,15 | €400,00 | 514,26K |
| 2026-09-18 | €402,80 | -%2,30 | €410,00 | €410,25 | €401,40 | 1,23M |
| 2026-09-17 | €412,30 | +%0,33 | €412,80 | €416,00 | €409,50 | 470,84K |
| 2026-09-16 | €410,95 | +%1,11 | €406,00 | €411,70 | €403,15 | 613,82K |
| 2026-09-15 | €406,45 | -%2,64 | €413,15 | €414,35 | €404,55 | 665,58K |
| 2026-09-14 | €417,45 | +%0,52 | €410,45 | €417,90 | €407,85 | 547,27K |
| 2026-09-11 | €415,30 | +%2,16 | €408,00 | €420,05 | €407,60 | 732,11K |
| 2026-09-10 | €406,50 | -%1,16 | €409,00 | €412,25 | €405,25 | 851,59K |
| 2026-09-09 | €411,25 | -%3,59 | €421,20 | €422,90 | €408,75 | 1,03M |
| 2026-09-08 | €426,55 | -%1,08 | €429,15 | €433,35 | €425,65 | 337,66K |
| 2026-09-07 | €431,20 | +%0,49 | €427,75 | €432,85 | €423,75 | 288,17K |
| 2026-09-04 | €429,10 | -%0,45 | €431,25 | €433,75 | €427,50 | 478,45K |
| 2026-09-03 | €431,05 | -%1,81 | €436,25 | €437,55 | €425,35 | 727,46K |
| 2026-09-02 | €439,00 | -%1,35 | €443,30 | €444,45 | €435,60 | 525,93K |
| 2026-09-01 | €445,00 | -%1,83 | €452,35 | €454,70 | €442,65 | 417,70K |
| 2026-08-31 | €453,30 | -%1,06 | €458,95 | €461,05 | €453,15 | 547,25K |
| 2026-08-28 | €458,15 | +%2,40 | €450,00 | €461,15 | €449,95 | 467,30K |
| 2026-08-27 | €447,40 | -%1,41 | €451,60 | €451,60 | €445,05 | 379,47K |
| 2026-08-26 | €453,80 | +%0,69 | €453,00 | €457,70 | €452,70 | 295,62K |
| 2026-08-25 | €450,70 | -%1,88 | €460,85 | €461,25 | €450,35 | 319,51K |
| 2026-08-24 | €459,35 | +%1,51 | €452,90 | €459,85 | €451,40 | 408,73K |
| 2026-08-21 | €452,50 | +%2,12 | €443,10 | €453,30 | €442,50 | 401,26K |
| 2026-08-20 | €443,10 | -%2,83 | €453,00 | €455,40 | €443,10 | 558,30K |
| 2026-08-19 | €456,00 | +%1,84 | €447,80 | €457,10 | €446,85 | 450,88K |
| 2026-08-18 | €447,75 | +%0,39 | €444,60 | €449,75 | €444,15 | 462,48K |
| 2026-08-17 | €446,00 | -%2,71 | €456,00 | €459,70 | €444,70 | 589,22K |
| 2026-08-14 | €458,40 | -%0,35 | €460,80 | €463,15 | €457,25 | 363,94K |
| 2026-08-13 | €460,00 | -%1,06 | €467,00 | €468,50 | €460,00 | 515,56K |
| 2026-08-12 | €464,95 | -%2,89 | €476,00 | €476,15 | €460,35 | 590,88K |
| 2026-08-11 | €478,80 | -%0,76 | €481,55 | €486,50 | €478,30 | 277,43K |
| 2026-08-10 | €482,45 | +%0,51 | €479,30 | €487,50 | €478,90 | 302,86K |
| 2026-08-07 | €480,00 | -%0,30 | €480,75 | €483,70 | €478,15 | 404,21K |
| 2026-08-06 | €481,45 | +%0,36 | €481,50 | €488,10 | €481,45 | 500,85K |
| 2026-08-05 | €479,70 | -%1,09 | €483,10 | €483,60 | €471,00 | 455,76K |
| 2026-08-04 | €485,00 | -%0,39 | €484,70 | €485,20 | €475,10 | 407,74K |
| 2026-08-03 | €486,90 | +%2,47 | €474,80 | €496,35 | €474,77 | 546,86K |
| 2026-07-31 | €475,15 | +%0,39 | €468,95 | €478,90 | €467,50 | 429,19K |
| 2026-07-30 | €473,30 | +%1,14 | €467,30 | €478,40 | €462,55 | 538,83K |
| 2026-07-29 | €467,95 | -%0,50 | €477,00 | €486,40 | €465,25 | 684,60K |
| 2026-07-28 | €470,30 | +%0,75 | €469,40 | €481,15 | €451,80 | 876,71K |
| 2026-07-27 | €466,80 | +%1,10 | €465,80 | €469,05 | €462,60 | 613,63K |
| 2026-07-24 | €461,70 | +%1,80 | €451,80 | €461,70 | €449,50 | 602,58K |
| 2026-07-23 | €453,55 | -%4,31 | €470,00 | €470,00 | €453,20 | 858,46K |
| 2026-07-22 | €474,00 | -%0,95 | €475,00 | €479,55 | €470,85 | 570,61K |
| 2026-07-21 | €478,55 | -%1,70 | €483,60 | €486,95 | €477,05 | 524,34K |
| 2026-07-20 | €486,85 | -%1,67 | €491,95 | €494,55 | €484,25 | 288,35K |
| 2026-07-17 | €495,10 | -%1,59 | €499,55 | €502,30 | €491,17 | 403,03K |
| 2026-07-16 | €503,10 | +%1,47 | €491,00 | €503,10 | €491,00 | 404,06K |
| 2026-07-15 | €495,80 | +%2,66 | €497,65 | €500,90 | €481,15 | 562,19K |
| 2026-07-14 | €482,95 | -%1,74 | €484,65 | €486,10 | €475,20 | 293,67K |
| 2026-07-13 | €491,50 | +%0,33 | €487,85 | €494,20 | €486,00 | 243,42K |
| 2026-07-10 | €489,90 | -%0,62 | €492,95 | €495,15 | €486,35 | 331,06K |
| 2026-07-09 | €492,95 | +%1,66 | €486,85 | €493,80 | €484,60 | 356,87K |
| 2026-07-08 | €484,90 | -%2,20 | €493,55 | €494,60 | €480,25 | 562,43K |
| 2026-07-07 | €495,80 | +%0,90 | €497,30 | €502,20 | €494,60 | 346,98K |
| 2026-07-06 | €491,40 | -%0,87 | €495,65 | €503,80 | €489,05 | 310,89K |
| 2026-07-03 | €495,70 | -%0,45 | €495,45 | €497,30 | €489,25 | 268,32K |
| 2026-07-02 | €497,95 | +%3,52 | €484,55 | €502,20 | €483,80 | 496,58K |
| 2026-07-01 | €481,00 | -%0,64 | €482,25 | €483,00 | €471,35 | 535,98K |
| 2026-06-30 | €484,10 | -%1,67 | €490,00 | €491,50 | €478,55 | 594,17K |
| 2026-06-29 | €492,30 | -%0,70 | €494,45 | €496,75 | €488,40 | 331,76K |
| 2026-06-26 | €495,75 | +%0,27 | €493,45 | €498,50 | €487,20 | 469,73K |
| 2026-06-25 | €494,40 | +%0,28 | €490,90 | €499,80 | €487,45 | 467,98K |
| 2026-06-24 | €493,00 | +%1,92 | €484,65 | €495,40 | €484,65 | 527,25K |
| 2026-06-23 | €483,70 | +%0,49 | €478,85 | €485,25 | €475,30 | 496,60K |
| 2026-06-22 | €481,35 | -%3,59 | €499,20 | €501,50 | €481,35 | 1,10M |
| 2026-06-19 | €499,25 | -%1,16 | €510,70 | €516,30 | €499,25 | 1,65M |
| 2026-06-18 | €505,10 | -%1,15 | €507,00 | €517,50 | €505,10 | 858,55K |
| 2026-06-17 | €511,00 | -%1,79 | €521,40 | €526,40 | €509,10 | 644,24K |
| 2026-06-16 | €520,30 | +%1,50 | €512,80 | €523,80 | €509,80 | 582,80K |
| 2026-06-15 | €512,60 | +%0,39 | €535,00 | €537,20 | €512,60 | 872,27K |
| 2026-06-12 | €510,60 | +%3,53 | €508,00 | €521,20 | €501,10 | 930,22K |
| 2026-06-11 | €493,20 | +%1,14 | €485,75 | €508,60 | €484,00 | 756,42K |
| 2026-06-10 | €487,65 | -%0,94 | €496,30 | €497,75 | €485,55 | 631,72K |
| 2026-06-09 | €492,30 | +%2,04 | €480,00 | €496,30 | €479,95 | 565,57K |
| 2026-06-08 | €482,45 | +%0,71 | €473,15 | €486,65 | €470,55 | 468,81K |
| 2026-06-05 | €479,05 | +%1,04 | €474,70 | €484,60 | €474,70 | 526,69K |
| 2026-06-04 | €474,10 | +%2,88 | €461,05 | €479,95 | €460,95 | 478,11K |
| 2026-06-03 | €460,85 | -%2,98 | €473,40 | €475,50 | €460,85 | 525,37K |
| 2026-06-02 | €475,00 | +%1,11 | €473,00 | €479,75 | €471,75 | 558,40K |
| 2026-06-01 | €469,80 | -%0,69 | €475,30 | €482,65 | €465,40 | 621,29K |
| 2026-05-29 | €473,05 | -%1,64 | €486,00 | €491,10 | €473,05 | 1,70M |