446,600€
0,11%
Echtzeit-Aktienkurs Christian Dior SE
Bid:
Ask:
Aktienkurse zur Christian Dior SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 418,70 | 427,70 | 416,80 | 423,20 | 1,20% | 102,00 |
| 04.05.2026 | 426,20 | 429,60 | 417,00 | 418,20 | -1,76% | 148,00 |
| 30.04.2026 | 419,90 | 426,30 | 416,60 | 425,70 | 1,14% | 155,00 |
| 29.04.2026 | 432,10 | 432,70 | 420,00 | 420,90 | -2,32% | 78,00 |
| 28.04.2026 | 434,20 | 438,20 | 430,50 | 430,90 | -2,58% | 76,00 |
| 27.04.2026 | 443,70 | 448,20 | 440,70 | 442,30 | -0,58% | 150,00 |
| 24.04.2026 | 446,40 | 449,30 | 438,30 | 444,90 | -0,27% | - |
| 23.04.2026 | 447,10 | 451,30 | 441,20 | 446,10 | -0,62% | 59,00 |
| 22.04.2026 | 461,90 | 463,00 | 447,40 | 448,90 | -2,12% | 297,00 |
| 21.04.2026 | 465,10 | 471,20 | 458,20 | 458,60 | -1,31% | 14,00 |
| 20.04.2026 | 468,40 | 470,10 | 461,40 | 464,70 | -1,63% | 623,00 |
| 17.04.2026 | 460,70 | 478,20 | 460,10 | 472,40 | 2,72% | 71,00 |
| 16.04.2026 | 461,30 | 467,10 | 459,20 | 459,90 | 0,15% | 250,00 |
| 15.04.2026 | 464,50 | 464,50 | 448,80 | 459,20 | -1,03% | 436,00 |
| 14.04.2026 | 449,10 | 466,50 | 447,80 | 464,00 | 2,81% | 225,00 |
| 13.04.2026 | 456,60 | 460,50 | 447,50 | 451,30 | -2,25% | 185,00 |
| 10.04.2026 | 462,30 | 470,40 | 460,40 | 461,70 | -0,15% | 6,00 |
| 09.04.2026 | 476,90 | 477,70 | 455,80 | 462,40 | -3,43% | 37,00 |
| 08.04.2026 | 466,30 | 480,50 | 465,60 | 478,80 | 6,57% | 135,00 |
| 07.04.2026 | 447,70 | 457,40 | 442,50 | 449,30 | 0,36% | 55,00 |
| 02.04.2026 | 441,70 | 451,40 | 441,70 | 447,70 | -0,67% | 38,00 |
| 01.04.2026 | 449,00 | 453,90 | 443,30 | 450,70 | 0,92% | 66,00 |
| 31.03.2026 | 442,30 | 447,90 | 437,20 | 446,60 | 1,96% | 47,00 |
| 30.03.2026 | 431,30 | 441,60 | 431,30 | 438,00 | 1,62% | 121,00 |
| 27.03.2026 | 439,10 | 439,40 | 430,80 | 431,00 | -1,60% | 28,00 |
| 26.03.2026 | 438,50 | 444,00 | 435,40 | 438,00 | -0,48% | - |
| 25.03.2026 | 443,00 | 446,70 | 437,90 | 440,10 | -0,86% | - |
| 24.03.2026 | 443,30 | 449,70 | 436,00 | 443,90 | -0,56% | - |
| 23.03.2026 | 426,60 | 457,60 | 425,90 | 446,40 | 3,07% | - |
| 20.03.2026 | 440,90 | 446,80 | 429,10 | 433,10 | -2,17% | 131,00 |
| 19.03.2026 | 444,10 | 445,50 | 437,80 | 442,70 | -0,11% | 102,00 |
| 18.03.2026 | 455,70 | 457,50 | 442,60 | 443,20 | -2,01% | 79,00 |
| 17.03.2026 | 456,90 | 457,70 | 450,70 | 452,30 | -1,31% | - |
| 16.03.2026 | 460,10 | 460,70 | 447,30 | 458,30 | 0,48% | 64,00 |
| 13.03.2026 | 470,00 | 471,00 | 451,30 | 456,10 | -2,75% | 55,00 |
| 12.03.2026 | 473,90 | 475,70 | 468,30 | 469,00 | -1,80% | 26,00 |
| 11.03.2026 | 480,30 | 483,10 | 474,40 | 477,60 | -0,13% | 97,00 |
| 10.03.2026 | 479,50 | 487,10 | 475,80 | 478,20 | -0,75% | 126,00 |
| 09.03.2026 | 466,40 | 484,80 | 463,80 | 481,80 | 0,63% | 57,00 |
| 06.03.2026 | 485,60 | 488,80 | 475,40 | 478,80 | -1,07% | 26,00 |
| 05.03.2026 | 482,10 | 487,90 | 476,10 | 484,00 | -0,49% | 47,00 |
| 04.03.2026 | 478,80 | 487,10 | 477,10 | 486,40 | 0,75% | 85,00 |
| 03.03.2026 | 493,50 | 493,90 | 474,20 | 482,80 | -3,23% | 466,00 |
| 02.03.2026 | 506,75 | 507,75 | 489,90 | 498,90 | -2,98% | 794,00 |
| 27.02.2026 | 526,25 | 526,75 | 511,75 | 514,25 | -2,47% | 58,00 |
| 26.02.2026 | 521,00 | 527,75 | 519,50 | 527,25 | 0,96% | 130,00 |
| 25.02.2026 | 532,75 | 537,00 | 520,75 | 522,25 | -2,06% | 66,00 |
| 24.02.2026 | 529,75 | 535,75 | 522,25 | 533,25 | 0,76% | 135,00 |
| 23.02.2026 | 525,00 | 538,75 | 523,75 | 529,25 | 0,57% | 25,00 |
| 20.02.2026 | 503,00 | 529,75 | 502,00 | 526,25 | 4,73% | 30,00 |
| 19.02.2026 | 507,25 | 507,75 | 498,40 | 502,50 | -0,84% | 93,00 |
| 18.02.2026 | 503,50 | 508,00 | 498,70 | 506,75 | 0,65% | 23,00 |
| 17.02.2026 | 495,00 | 505,50 | 493,50 | 503,50 | 1,33% | 175,00 |
| 16.02.2026 | 492,00 | 502,75 | 492,00 | 496,90 | 1,04% | 47,00 |
| 13.02.2026 | 500,50 | 501,50 | 489,80 | 491,80 | -1,80% | - |
| 12.02.2026 | 501,25 | 508,00 | 498,90 | 500,80 | -0,14% | 146,00 |
| 11.02.2026 | 507,25 | 507,75 | 496,50 | 501,50 | -0,99% | 32,00 |
| 10.02.2026 | 505,25 | 512,75 | 496,30 | 506,50 | 0,80% | - |
| 09.02.2026 | 506,25 | 506,75 | 499,50 | 502,50 | -0,69% | 26,00 |
| 06.02.2026 | 504,00 | 507,00 | 496,10 | 506,00 | 0,35% | 14,00 |
| 05.02.2026 | 505,25 | 512,75 | 502,50 | 504,25 | 0,05% | - |
| 04.02.2026 | 495,50 | 506,75 | 495,40 | 504,00 | 1,98% | 15,00 |
| 03.02.2026 | 509,00 | 513,25 | 490,90 | 494,20 | -2,72% | 105,00 |
| 02.02.2026 | 505,25 | 514,00 | 505,25 | 508,00 | -0,44% | 20,00 |
| 30.01.2026 | 509,75 | 515,50 | 507,75 | 510,25 | -0,34% | 69,00 |
| 29.01.2026 | 506,75 | 515,00 | 505,25 | 512,00 | 1,04% | 28,00 |
| 28.01.2026 | 535,00 | 535,00 | 499,40 | 506,75 | -5,10% | 161,00 |
| 27.01.2026 | 546,00 | 554,00 | 533,75 | 534,00 | -2,11% | 123,00 |
| 26.01.2026 | 549,00 | 553,75 | 544,00 | 545,50 | -0,73% | 65,00 |
| 23.01.2026 | 551,00 | 553,00 | 544,75 | 549,50 | -0,27% | 140,00 |
| 22.01.2026 | 551,75 | 557,25 | 550,50 | 551,00 | -0,23% | 46,00 |
| 21.01.2026 | 536,25 | 554,50 | 535,75 | 552,25 | 3,51% | 279,00 |
| 20.01.2026 | 539,75 | 543,00 | 530,50 | 533,50 | -1,79% | 187,00 |
| 19.01.2026 | 557,75 | 557,75 | 542,75 | 543,25 | -4,06% | 257,00 |
| 16.01.2026 | 584,50 | 585,25 | 562,50 | 566,25 | -2,96% | 85,00 |
| 15.01.2026 | 602,25 | 603,75 | 583,00 | 583,50 | -2,47% | 135,00 |
| 14.01.2026 | 606,50 | 611,25 | 595,75 | 598,25 | -1,36% | 15,00 |
| 13.01.2026 | 608,00 | 610,00 | 600,00 | 606,50 | -0,12% | 21,00 |
| 12.01.2026 | 606,00 | 609,25 | 598,25 | 607,25 | 0,25% | 125,00 |
| 09.01.2026 | 590,00 | 608,00 | 589,00 | 605,75 | 2,67% | 69,00 |
| 08.01.2026 | 584,00 | 593,25 | 581,25 | 590,00 | 0,68% | 146,00 |
| 07.01.2026 | 606,25 | 607,25 | 577,00 | 586,00 | -3,46% | 77,00 |
| 06.01.2026 | 599,25 | 607,25 | 589,00 | 607,00 | 1,55% | 115,00 |
| 05.01.2026 | 604,75 | 605,75 | 591,75 | 597,75 | -0,79% | 89,00 |
| 02.01.2026 | 592,25 | 603,50 | 592,25 | 602,50 | 1,64% | 29,00 |
| 30.12.2025 | 588,25 | 593,00 | 586,50 | 592,75 | 0,81% | 60,00 |
| 29.12.2025 | 583,25 | 592,00 | 581,25 | 588,00 | 1,25% | 20,00 |
| 23.12.2025 | 582,00 | 584,25 | 579,75 | 580,75 | -0,34% | 26,00 |
| 22.12.2025 | 585,75 | 586,75 | 579,25 | 582,75 | -0,55% | 112,00 |
| 19.12.2025 | 587,75 | 591,00 | 581,00 | 586,00 | -0,09% | 13,00 |
| 18.12.2025 | 582,75 | 592,50 | 576,50 | 586,50 | 0,86% | 28,00 |
| 17.12.2025 | 593,75 | 594,75 | 580,00 | 581,50 | -1,86% | - |
| 16.12.2025 | 580,75 | 595,50 | 579,25 | 592,50 | 1,37% | 76,00 |
| 15.12.2025 | 583,50 | 589,00 | 580,25 | 584,50 | 0,47% | 50,00 |
| 12.12.2025 | 582,75 | 584,25 | 576,00 | 581,75 | 0,13% | 42,00 |
| 11.12.2025 | 573,75 | 585,00 | 572,25 | 581,00 | 0,74% | - |
| 10.12.2025 | 575,00 | 581,50 | 571,00 | 576,75 | 0,22% | - |
| 09.12.2025 | 579,25 | 581,25 | 571,00 | 575,50 | -0,48% | 791,00 |
| 08.12.2025 | 585,75 | 587,25 | 577,50 | 578,25 | -1,53% | 34,00 |
| 05.12.2025 | 588,50 | 589,50 | 579,25 | 587,25 | -0,04% | 170,00 |