498,300€
0,32%
Echtzeit-Aktienkurs Christian Dior SE
Bid:
Ask:
Aktienkurse zur Christian Dior SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 492,90 | 500,50 | 492,00 | 496,70 | 0,49% | 103,00 |
| 30.09.2025 | 494,40 | 497,60 | 489,60 | 494,30 | -0,12% | 50,00 |
| 29.09.2025 | 488,00 | 496,10 | 486,00 | 494,90 | 1,79% | 98,00 |
| 26.09.2025 | 479,00 | 491,50 | 478,40 | 486,20 | 1,46% | 61,00 |
| 25.09.2025 | 482,70 | 488,50 | 477,00 | 479,20 | -0,64% | 49,00 |
| 24.09.2025 | 494,80 | 495,30 | 480,50 | 482,30 | -2,31% | 49,00 |
| 23.09.2025 | 481,50 | 500,75 | 481,00 | 493,70 | 2,45% | 47,00 |
| 22.09.2025 | 486,40 | 487,50 | 478,50 | 481,90 | -1,01% | 42,00 |
| 19.09.2025 | 494,90 | 495,90 | 485,40 | 486,80 | -1,74% | 43,00 |
| 18.09.2025 | 484,00 | 497,80 | 481,60 | 495,40 | 2,61% | 62,00 |
| 17.09.2025 | 482,80 | 486,80 | 477,90 | 482,80 | 0,00% | 24,00 |
| 16.09.2025 | 486,80 | 492,50 | 475,70 | 482,80 | -0,72% | 21,00 |
| 15.09.2025 | 474,30 | 486,60 | 474,10 | 486,30 | 2,72% | 80,00 |
| 12.09.2025 | 470,20 | 474,50 | 464,10 | 473,40 | 1,07% | 51,00 |
| 11.09.2025 | 469,00 | 471,30 | 464,70 | 468,40 | -0,15% | 35,00 |
| 10.09.2025 | 470,60 | 475,80 | 466,30 | 469,10 | -0,36% | 53,00 |
| 09.09.2025 | 471,80 | 479,60 | 467,10 | 470,80 | -0,28% | 35,00 |
| 08.09.2025 | 470,30 | 476,00 | 469,20 | 472,10 | 0,45% | 49,00 |
| 05.09.2025 | 479,00 | 480,60 | 468,10 | 470,00 | -1,78% | 105,00 |
| 04.09.2025 | 498,10 | 499,00 | 477,10 | 478,50 | -3,99% | 75,00 |
| 03.09.2025 | 491,20 | 502,00 | 490,10 | 498,40 | 1,36% | 108,00 |
| 02.09.2025 | 478,50 | 499,90 | 478,50 | 491,70 | 2,35% | 116,00 |
| 01.09.2025 | 483,50 | 487,70 | 478,50 | 480,40 | -0,46% | 74,00 |
| 29.08.2025 | 487,60 | 493,60 | 481,90 | 482,60 | -1,15% | 42,00 |
| 28.08.2025 | 482,40 | 503,50 | 480,20 | 488,20 | 1,48% | 219,00 |
| 27.08.2025 | 471,00 | 484,70 | 468,80 | 481,10 | 2,14% | 49,00 |
| 26.08.2025 | 466,50 | 474,80 | 464,30 | 471,00 | 0,71% | 54,00 |
| 25.08.2025 | 472,40 | 472,40 | 467,50 | 467,70 | -0,13% | 126,00 |
| 22.08.2025 | 463,50 | 475,50 | 462,20 | 468,30 | 0,88% | 408,00 |
| 21.08.2025 | 471,20 | 472,20 | 461,80 | 464,20 | -1,61% | 49,00 |
| 20.08.2025 | 466,50 | 476,50 | 464,60 | 471,80 | 0,94% | 65,00 |
| 19.08.2025 | 454,90 | 469,80 | 453,90 | 467,40 | 2,64% | 112,00 |
| 18.08.2025 | 456,50 | 459,00 | 452,30 | 455,40 | -0,11% | 75,00 |
| 15.08.2025 | 454,60 | 459,40 | 453,60 | 455,90 | 0,44% | 91,00 |
| 14.08.2025 | 451,80 | 455,10 | 448,60 | 453,90 | 0,09% | 56,00 |
| 13.08.2025 | 443,70 | 454,40 | 442,70 | 453,50 | 2,28% | 340,00 |
| 12.08.2025 | 441,50 | 446,40 | 433,70 | 443,40 | 0,70% | 314,00 |
| 11.08.2025 | 449,50 | 452,10 | 439,70 | 440,30 | -1,96% | 389,00 |
| 08.08.2025 | 445,20 | 450,80 | 441,90 | 449,10 | 0,81% | 48,00 |
| 07.08.2025 | 441,20 | 453,50 | 439,40 | 445,50 | 1,53% | 69,00 |
| 06.08.2025 | 442,80 | 443,30 | 436,10 | 438,80 | -0,45% | 27,00 |
| 05.08.2025 | 444,40 | 445,20 | 434,50 | 440,80 | -0,52% | 212,00 |
| 04.08.2025 | 443,70 | 445,50 | 439,00 | 443,10 | 0,48% | 65,00 |
| 01.08.2025 | 447,20 | 450,50 | 439,50 | 441,00 | -1,87% | 26,00 |
| 31.07.2025 | 460,30 | 461,70 | 448,20 | 449,40 | -2,26% | 62,00 |
| 30.07.2025 | 455,50 | 466,40 | 453,50 | 459,80 | 1,03% | 42,00 |
| 29.07.2025 | 470,50 | 471,10 | 454,00 | 455,10 | -3,03% | 171,00 |
| 28.07.2025 | 473,30 | 479,20 | 467,00 | 469,30 | 0,21% | 434,00 |
| 25.07.2025 | 449,40 | 472,50 | 444,80 | 468,30 | 4,11% | 175,00 |
| 24.07.2025 | 459,10 | 460,40 | 444,70 | 449,80 | -2,13% | 233,00 |
| 23.07.2025 | 448,90 | 463,50 | 448,10 | 459,60 | 3,40% | 283,00 |
| 22.07.2025 | 443,00 | 447,20 | 440,60 | 444,50 | 0,27% | 125,00 |
| 21.07.2025 | 448,00 | 451,20 | 442,50 | 443,30 | -0,94% | 100,00 |
| 18.07.2025 | 453,10 | 458,60 | 446,50 | 447,50 | -0,97% | 21,00 |
| 17.07.2025 | 455,10 | 458,80 | 446,90 | 451,90 | -0,44% | 43,00 |
| 16.07.2025 | 451,60 | 460,00 | 443,70 | 453,90 | 0,22% | 325,00 |
| 15.07.2025 | 456,30 | 458,20 | 450,20 | 452,90 | -0,53% | 37,00 |
| 14.07.2025 | 456,80 | 458,20 | 450,90 | 455,30 | -1,22% | 136,00 |
| 11.07.2025 | 473,50 | 474,20 | 460,00 | 460,90 | -2,87% | 81,00 |
| 10.07.2025 | 456,30 | 474,80 | 455,00 | 474,50 | 3,78% | 109,00 |
| 09.07.2025 | 459,10 | 464,80 | 453,10 | 457,20 | -0,48% | 179,00 |
| 08.07.2025 | 457,00 | 460,60 | 448,40 | 459,40 | 2,11% | 126,00 |
| 07.07.2025 | 453,40 | 455,40 | 446,00 | 449,90 | -0,49% | 138,00 |
| 04.07.2025 | 457,50 | 457,60 | 449,70 | 452,10 | -1,59% | 151,00 |
| 03.07.2025 | 461,30 | 467,20 | 458,20 | 459,40 | -0,37% | 171,00 |
| 02.07.2025 | 448,10 | 464,70 | 443,60 | 461,10 | 3,27% | 232,00 |
| 01.07.2025 | 425,50 | 448,00 | 424,10 | 446,50 | 4,96% | 59,00 |
| 30.06.2025 | 428,50 | 430,60 | 423,30 | 425,40 | -0,68% | 77,00 |
| 27.06.2025 | 418,90 | 429,40 | 418,70 | 428,30 | 2,39% | 47,00 |
| 26.06.2025 | 424,80 | 427,50 | 415,30 | 418,30 | -1,23% | 171,00 |
| 25.06.2025 | 434,00 | 435,20 | 422,50 | 423,50 | -2,42% | 42,00 |
| 24.06.2025 | 431,20 | 440,40 | 427,00 | 434,00 | 1,90% | 169,00 |
| 23.06.2025 | 425,90 | 427,00 | 419,90 | 425,90 | -0,02% | 165,00 |
| 20.06.2025 | 434,00 | 434,60 | 425,20 | 426,00 | -1,11% | 45,00 |
| 19.06.2025 | 436,00 | 437,80 | 426,50 | 430,80 | -2,02% | 150,00 |
| 18.06.2025 | 433,60 | 442,00 | 433,60 | 439,70 | 1,36% | 19,00 |
| 17.06.2025 | 435,90 | 439,30 | 432,10 | 433,80 | -0,82% | 73,00 |
| 16.06.2025 | 433,10 | 441,30 | 432,40 | 437,40 | 1,20% | 73,00 |
| 13.06.2025 | 433,30 | 435,80 | 429,70 | 432,20 | -2,00% | 107,00 |
| 12.06.2025 | 438,10 | 442,00 | 434,70 | 441,00 | 0,11% | 46,00 |
| 11.06.2025 | 444,50 | 450,90 | 439,70 | 440,50 | -1,06% | 29,00 |
| 10.06.2025 | 438,70 | 446,40 | 436,90 | 445,20 | 1,62% | 110,00 |
| 09.06.2025 | 437,90 | 444,20 | 437,90 | 438,10 | 0,02% | 41,00 |
| 06.06.2025 | 441,50 | 442,40 | 436,60 | 438,00 | -0,54% | 289,00 |
| 05.06.2025 | 443,80 | 449,70 | 436,60 | 440,40 | -0,86% | 86,00 |
| 04.06.2025 | 444,40 | 445,60 | 438,20 | 444,20 | 0,16% | 32,00 |
| 03.06.2025 | 446,00 | 446,30 | 436,50 | 443,50 | -0,87% | 79,00 |
| 02.06.2025 | 447,90 | 449,00 | 437,30 | 447,40 | -0,69% | 44,00 |
| 30.05.2025 | 450,50 | 453,30 | 445,80 | 450,50 | -0,09% | 67,00 |
| 29.05.2025 | 455,20 | 466,50 | 446,00 | 450,90 | 0,13% | 47,00 |
| 28.05.2025 | 450,40 | 454,50 | 449,60 | 450,30 | -0,27% | 29,00 |
| 27.05.2025 | 451,60 | 454,10 | 446,00 | 451,50 | -0,11% | 65,00 |
| 26.05.2025 | 452,30 | 456,30 | 449,60 | 452,00 | 1,28% | 69,00 |
| 23.05.2025 | 458,40 | 459,60 | 438,60 | 446,30 | -2,68% | 230,00 |
| 22.05.2025 | 460,90 | 461,90 | 449,00 | 458,60 | -0,33% | 171,00 |
| 21.05.2025 | 469,00 | 470,00 | 459,10 | 460,10 | -2,17% | 67,00 |
| 20.05.2025 | 468,80 | 472,20 | 460,70 | 470,30 | 0,00% | 186,00 |
| 19.05.2025 | 470,20 | 471,00 | 459,50 | 470,30 | -0,44% | 90,00 |
| 16.05.2025 | 469,80 | 473,90 | 465,10 | 472,40 | 0,75% | 301,00 |
| 15.05.2025 | 485,50 | 487,40 | 467,80 | 468,90 | -2,90% | 473,00 |