449,400€
0,92%
Echtzeit-Aktienkurs Christian Dior SE
Bid:
Ask:
Aktienkurse zur Christian Dior SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 445,30 | 451,00 | 442,30 | 449,10 | 0,85% | - |
| 07.08.2025 | 439,00 | 453,50 | 439,00 | 445,30 | 1,44% | - |
| 06.08.2025 | 440,70 | 443,50 | 435,80 | 439,00 | -0,36% | - |
| 05.08.2025 | 443,20 | 445,80 | 434,40 | 440,60 | -0,56% | - |
| 04.08.2025 | 441,30 | 445,40 | 438,40 | 443,10 | 0,34% | 1,00 |
| 01.08.2025 | 449,00 | 450,80 | 439,50 | 441,60 | -1,65% | 7,00 |
| 31.07.2025 | 460,20 | 461,70 | 448,30 | 449,00 | -2,37% | 3,00 |
| 30.07.2025 | 454,90 | 466,40 | 451,90 | 459,90 | 0,99% | 2,00 |
| 29.07.2025 | 468,00 | 471,10 | 453,90 | 455,40 | -2,92% | 3,00 |
| 28.07.2025 | 468,10 | 478,80 | 466,70 | 469,10 | 0,09% | - |
| 25.07.2025 | 449,70 | 472,50 | 444,40 | 468,70 | 4,23% | 175,00 |
| 24.07.2025 | 459,20 | 460,30 | 444,40 | 449,70 | -2,07% | 45,00 |
| 23.07.2025 | 444,50 | 463,50 | 444,50 | 459,20 | 3,31% | 62,00 |
| 22.07.2025 | 443,50 | 447,20 | 440,60 | 444,50 | 0,27% | 10,00 |
| 21.07.2025 | 447,30 | 452,70 | 442,50 | 443,30 | -0,94% | - |
| 18.07.2025 | 451,70 | 458,60 | 446,40 | 447,50 | -0,93% | 1,00 |
| 17.07.2025 | 453,90 | 458,80 | 446,90 | 451,70 | -0,48% | - |
| 16.07.2025 | 452,90 | 459,70 | 443,70 | 453,90 | 0,24% | - |
| 15.07.2025 | 455,30 | 458,00 | 450,20 | 452,80 | -0,51% | - |
| 14.07.2025 | 458,10 | 459,20 | 450,90 | 455,10 | -1,15% | - |
| 11.07.2025 | 474,10 | 474,10 | 460,20 | 460,40 | -2,95% | 2,00 |
| 10.07.2025 | 456,80 | 474,80 | 456,10 | 474,40 | 3,76% | - |
| 09.07.2025 | 459,50 | 464,30 | 452,80 | 457,20 | -0,54% | - |
| 08.07.2025 | 450,10 | 459,90 | 448,30 | 459,70 | 2,18% | - |
| 07.07.2025 | 452,80 | 459,40 | 446,00 | 449,90 | -0,51% | - |
| 04.07.2025 | 459,50 | 459,50 | 449,80 | 452,20 | -1,55% | - |
| 03.07.2025 | 461,30 | 467,20 | 458,90 | 459,30 | -0,35% | 60,00 |
| 02.07.2025 | 446,40 | 464,60 | 443,60 | 460,90 | 3,25% | 4,00 |
| 01.07.2025 | 425,20 | 447,20 | 423,70 | 446,40 | 4,99% | - |
| 30.06.2025 | 428,70 | 430,50 | 423,30 | 425,20 | -0,72% | - |
| 27.06.2025 | 418,60 | 429,10 | 418,60 | 428,30 | 2,37% | - |
| 26.06.2025 | 423,70 | 427,40 | 415,00 | 418,40 | -1,25% | - |
| 25.06.2025 | 434,20 | 435,20 | 422,40 | 423,70 | -2,42% | - |
| 24.06.2025 | 431,30 | 441,90 | 427,00 | 434,20 | 1,92% | 2,00 |
| 23.06.2025 | 426,10 | 426,30 | 419,80 | 426,00 | -0,07% | - |
| 20.06.2025 | 431,10 | 434,40 | 425,60 | 426,30 | -1,16% | 3,00 |
| 19.06.2025 | 439,70 | 439,80 | 426,50 | 431,30 | -1,91% | - |
| 18.06.2025 | 434,00 | 441,70 | 434,00 | 439,70 | 1,36% | - |
| 17.06.2025 | 436,70 | 439,50 | 432,10 | 433,80 | -0,85% | - |
| 16.06.2025 | 432,00 | 442,10 | 432,00 | 437,50 | 1,27% | 20,00 |
| 13.06.2025 | 441,20 | 441,20 | 429,70 | 432,00 | -2,09% | 10,00 |
| 12.06.2025 | 439,70 | 441,70 | 434,70 | 441,20 | 0,20% | 5,00 |
| 11.06.2025 | 443,60 | 450,80 | 439,70 | 440,30 | -1,10% | 10,00 |
| 10.06.2025 | 438,50 | 445,70 | 436,30 | 445,20 | 1,44% | 10,00 |
| 09.06.2025 | 437,80 | 444,20 | 436,90 | 438,90 | 0,25% | 2,00 |
| 06.06.2025 | 440,10 | 442,40 | 436,60 | 437,80 | -0,59% | 25,00 |
| 05.06.2025 | 443,60 | 449,80 | 436,60 | 440,40 | -0,83% | 3,00 |
| 04.06.2025 | 443,30 | 445,60 | 438,20 | 444,10 | 0,14% | - |
| 03.06.2025 | 447,40 | 449,70 | 436,50 | 443,50 | -0,81% | - |
| 02.06.2025 | 450,40 | 450,40 | 437,30 | 447,10 | -0,73% | 5,00 |
| 30.05.2025 | 450,30 | 455,10 | 445,80 | 450,40 | -0,02% | - |
| 29.05.2025 | 450,30 | 466,60 | 446,00 | 450,50 | 0,13% | - |
| 28.05.2025 | 451,00 | 454,60 | 449,60 | 449,90 | -0,35% | 13,00 |
| 27.05.2025 | 452,10 | 454,10 | 445,90 | 451,50 | -0,13% | 19,00 |
| 26.05.2025 | 446,40 | 456,30 | 446,40 | 452,10 | 1,32% | 6,00 |
| 23.05.2025 | 458,60 | 459,00 | 438,50 | 446,20 | -2,70% | 14,00 |
| 22.05.2025 | 460,70 | 462,00 | 449,20 | 458,60 | -0,39% | 2,00 |
| 21.05.2025 | 470,10 | 470,10 | 459,40 | 460,40 | -2,06% | - |
| 20.05.2025 | 470,60 | 472,10 | 461,30 | 470,10 | -0,09% | 75,00 |
| 19.05.2025 | 472,60 | 472,60 | 459,50 | 470,50 | -0,47% | - |
| 16.05.2025 | 468,50 | 473,60 | 465,10 | 472,70 | 0,81% | 20,00 |
| 15.05.2025 | 483,00 | 487,30 | 468,10 | 468,90 | -3,00% | 184,00 |
| 14.05.2025 | 493,60 | 499,00 | 481,40 | 483,40 | -2,07% | - |
| 13.05.2025 | 493,00 | 500,75 | 482,50 | 493,60 | -0,12% | - |
| 12.05.2025 | 460,10 | 497,70 | 460,10 | 494,20 | 7,41% | 15,00 |
| 09.05.2025 | 455,70 | 462,50 | 455,20 | 460,10 | 0,99% | 18,00 |
| 08.05.2025 | 450,30 | 462,50 | 447,50 | 455,60 | 1,18% | 6,00 |
| 07.05.2025 | 454,90 | 457,70 | 446,80 | 450,30 | -1,01% | - |
| 06.05.2025 | 458,20 | 459,40 | 450,60 | 454,90 | -0,85% | - |
| 05.05.2025 | 462,70 | 464,30 | 456,40 | 458,80 | -0,93% | 2,00 |
| 02.05.2025 | 454,70 | 463,30 | 449,50 | 463,10 | 1,85% | 19,00 |
| 30.04.2025 | 455,40 | 455,60 | 445,30 | 454,70 | -0,20% | - |
| 29.04.2025 | 464,30 | 464,90 | 452,20 | 455,60 | -1,87% | - |
| 28.04.2025 | 463,10 | 474,60 | 460,40 | 464,30 | 0,30% | 11,00 |
| 25.04.2025 | 463,40 | 468,00 | 459,00 | 462,90 | -0,04% | 30,00 |
| 24.04.2025 | 465,00 | 465,00 | 448,50 | 463,10 | -0,43% | 6,00 |
| 23.04.2025 | 456,70 | 474,50 | 454,50 | 465,10 | 1,84% | 6,00 |
| 22.04.2025 | 443,20 | 457,20 | 434,20 | 456,70 | 2,72% | 11,00 |
| 17.04.2025 | 443,90 | 454,70 | 443,90 | 444,60 | 0,16% | 4,00 |
| 16.04.2025 | 448,50 | 451,50 | 441,40 | 443,90 | -1,27% | - |
| 15.04.2025 | 467,70 | 478,50 | 448,20 | 449,60 | -3,83% | 15,00 |
| 14.04.2025 | 489,10 | 494,60 | 460,00 | 467,50 | -4,36% | - |
| 11.04.2025 | 485,40 | 489,90 | 473,30 | 488,80 | 0,68% | - |
| 10.04.2025 | 499,45 | 521,00 | 471,70 | 485,50 | -2,85% | - |
| 09.04.2025 | 462,30 | 503,05 | 455,20 | 499,75 | 7,89% | - |
| 08.04.2025 | 470,40 | 483,50 | 453,60 | 463,20 | -1,57% | 22,00 |
| 07.04.2025 | 472,90 | 492,70 | 444,60 | 470,60 | -2,14% | - |
| 04.04.2025 | 501,05 | 504,00 | 480,30 | 480,90 | -4,02% | 10,00 |
| 03.04.2025 | 526,50 | 527,25 | 499,80 | 501,05 | -5,99% | 33,00 |
| 02.04.2025 | 530,00 | 534,75 | 526,75 | 533,00 | 0,57% | - |
| 01.04.2025 | 530,50 | 534,25 | 527,25 | 530,00 | -0,09% | - |
| 31.03.2025 | 538,25 | 541,00 | 526,25 | 530,50 | -1,80% | 62,00 |
| 28.03.2025 | 552,50 | 552,50 | 540,25 | 540,25 | -1,50% | - |
| 27.03.2025 | 549,00 | 552,00 | 546,25 | 548,50 | -0,32% | - |
| 26.03.2025 | 556,75 | 558,50 | 549,00 | 550,25 | -1,12% | - |
| 25.03.2025 | 555,00 | 562,00 | 552,00 | 556,50 | 0,27% | - |
| 24.03.2025 | 556,00 | 563,25 | 551,00 | 555,00 | -0,18% | - |
| 21.03.2025 | 558,25 | 559,25 | 549,00 | 556,00 | -0,54% | 4,00 |
| 20.03.2025 | 566,00 | 570,75 | 556,00 | 559,00 | -1,24% | 20,00 |
| 19.03.2025 | 562,25 | 567,50 | 558,75 | 566,00 | 0,67% | - |